Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.79	33.01	32.53	32.79	45,103	+0.07(+0.22%)
Aug 30, 2010	32.95	33.09	32.72	32.72	27,941,996	-0.45(-1.37%)
Aug 27, 2010	33.10	33.21	32.49	33.17	25,608,836	+0.35(+1.06%)
Aug 26, 2010	32.82	32.92	32.43	32.82	2,741	+0.28(+0.85%)
Aug 25, 2010	32.22	32.61	32.05	32.55	28,658,550	+0.03(+0.10%)
Aug 24, 2010	32.52	32.74	32.28	32.51	32,992,152	-0.45(-1.37%)
Aug 23, 2010	33.20	33.41	32.96	32.97	20,304,004	-0.07(-0.20%)
Aug 20, 2010	33.03	33.10	32.83	33.03	24,927,556	-0.35(-1.04%)
Aug 19, 2010	33.95	34.04	33.22	33.38	6,919	-0.54(-1.61%)
Aug 18, 2010	34.03	34.16	33.79	33.93	21,536,812	-0.01(-0.04%)
Aug 17, 2010	33.94	34.13	33.75	33.94	20,743,604	+0.37(+1.12%)
Aug 16, 2010	33.30	33.69	33.21	33.56	25,335,628	+0.27(+0.81%)
Aug 13, 2010	33.30	33.60	33.28	33.30	28,738,722	-0.12(-0.35%)
Aug 12, 2010	33.16	33.52	33.16	33.41	33,566,408	-0.04(-0.12%)
Aug 11, 2010	33.95	33.95	33.40	33.45	7,615	-1.31(-3.78%)
Aug 10, 2010	34.75	35.21	34.52	34.77	3,006	-0.56(-1.60%)
Aug 09, 2010	35.38	35.42	35.25	35.33	20,682,384	+0.04(+0.11%)
Aug 06, 2010	35.29	35.32	34.86	35.29	27,538,098	+0.10(+0.30%)
Aug 05, 2010	35.08	35.19	34.90	35.19	20,041,020	-0.03(-0.07%)
Aug 04, 2010	35.13	35.30	34.94	35.21	24,203,260	+0.03(+0.09%)
Aug 03, 2010	35.07	35.30	34.90	35.18	27,998,094	-0.05(-0.15%)
Aug 02, 2010	34.86	35.29	34.77	35.23	30,852,412	+1.15(+3.37%)
Jul 30, 2010	34.07	34.31	33.75	34.08	38,480,872	-0.11(-0.31%)
Jul 29, 2010	34.52	34.67	33.89	34.19	30,938,788	+0.16(+0.46%)
Jul 28, 2010	34.12	34.22	33.93	34.03	28,134,876	-0.18(-0.52%)
Jul 27, 2010	34.31	34.34	33.95	34.21	47,281,204	+0.10(+0.29%)
Jul 26, 2010	33.69	34.12	33.61	34.11	44,802,092	+0.24(+0.70%)
Jul 23, 2010	33.43	33.88	33.31	33.87	40,130,452	+0.39(+1.18%)
Jul 22, 2010	33.17	33.60	33.17	33.48	38,704,224	+1.09(+3.37%)
Jul 21, 2010	32.97	32.99	32.28	32.39	27,793,280	-0.60(-1.81%)
Jul 20, 2010	32.26	33.03	32.25	32.99	26,879,650	+0.22(+0.68%)
Jul 19, 2010	32.82	32.93	32.49	32.76	23,369,826	+0.21(+0.65%)
Jul 16, 2010	32.55	33.24	32.51	32.55	44,309,204	-0.80(-2.40%)
Jul 15, 2010	33.54	33.69	33.10	33.35	33,112,894	-0.11(-0.33%)
Jul 14, 2010	33.20	33.50	33.11	33.47	25,946,836	+0.12(+0.35%)
Jul 13, 2010	33.16	33.43	33.10	33.35	304	+0.69(+2.11%)
Jul 12, 2010	32.60	32.82	32.51	32.66	29,719,068	-0.21(-0.64%)
Jul 09, 2010	32.87	32.88	32.49	32.87	30,167,036	+0.03(+0.10%)
Jul 08, 2010	32.63	32.84	32.39	32.84	46,764,240	+0.32(+0.97%)
Jul 07, 2010	31.73	32.56	31.69	32.52	47,361,404	+0.98(+3.12%)
Jul 06, 2010	31.80	32.03	31.32	31.54	761	+0.62(+2.00%)
Jul 02, 2010	30.92	31.29	30.71	30.92	37,437,288	-0.07(-0.21%)
Jul 01, 2010	30.92	31.03	30.50	30.98	66,181,928	+0.45(+1.46%)
Jun 30, 2010	30.79	31.11	30.52	30.54	1,370	-0.21(-0.68%)
Jun 29, 2010	31.25	31.25	30.64	30.75	60,558,152	-1.33(-4.14%)
Jun 25, 2010	32.07	32.17	31.63	32.07	48,560,672	+0.18(+0.58%)
Jun 24, 2010	32.24	32.28	31.80	31.89	36,886,248	-0.56(-1.74%)
Jun 23, 2010	32.47	32.68	32.06	32.45	47,456,740	+0.36(+1.11%)
Jun 22, 2010	32.10	32.31	31.63	32.10	63,098	+0.00(+0.00%)
Jun 21, 2010	32.60	32.66	31.97	32.10	41,115,120	-0.01(-0.02%)
Jun 18, 2010	32.10	32.25	32.00	32.10	31,816,570	-0.06(-0.18%)
Jun 17, 2010	32.21	32.22	31.84	32.16	36,892,880	+0.10(+0.32%)
Jun 16, 2010	31.81	32.19	31.74	32.06	34,343,828	-0.15(-0.47%)
Jun 15, 2010	31.72	32.23	31.60	32.21	44,715,424	+0.99(+3.17%)
Jun 14, 2010	31.48	31.67	31.17	31.22	46,440,248	+0.20(+0.63%)
Jun 11, 2010	30.63	31.04	30.58	31.03	35,405,032	+0.43(+1.39%)
Jun 10, 2010	30.60	31.01	30.50	30.60	885	+0.88(+2.94%)
Jun 09, 2010	30.03	30.34	29.58	29.73	47,916,260	-0.11(-0.36%)
Jun 08, 2010	29.53	29.87	29.26	29.83	53,459,244	+0.47(+1.60%)
Jun 07, 2010	29.86	30.00	29.35	29.36	38,439,388	-0.37(-1.26%)
Jun 04, 2010	29.74	30.46	29.59	29.74	57,831,476	-1.09(-3.54%)
Jun 03, 2010	31.32	31.37	30.78	30.83	42,594,364	-0.33(-1.06%)
Jun 02, 2010	30.49	31.18	30.32	31.16	39,940,824	+0.81(+2.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.