Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	37.44	38.15	37.21	38.02	5,152,101	+0.46(+1.23%)
Aug 30, 2010	37.79	38.38	37.56	37.56	4,058,381	-0.64(-1.68%)
Aug 27, 2010	37.86	38.33	37.32	38.20	5,245,588	+0.55(+1.47%)
Aug 26, 2010	38.08	38.48	37.63	37.65	6,490,533	-0.25(-0.66%)
Aug 25, 2010	37.59	37.94	37.35	37.90	6,591,682	-0.07(-0.19%)
Aug 24, 2010	37.90	38.45	37.29	37.97	8,087,768	-0.13(-0.35%)
Aug 23, 2010	38.73	38.90	37.79	38.10	12,268,839	-1.57(-3.97%)
Aug 20, 2010	36.80	39.90	36.79	39.68	21,330,414	+5.19(+15.04%)
Aug 19, 2010	34.75	35.02	34.26	34.49	3,683,259	-0.52(-1.47%)
Aug 18, 2010	34.83	35.23	34.38	35.01	2,617,154	+0.04(+0.13%)
Aug 17, 2010	34.49	35.16	34.30	34.96	3,984,301	+0.80(+2.34%)
Aug 16, 2010	34.23	34.27	33.85	34.16	3,978,363	-0.14(-0.41%)
Aug 13, 2010	34.33	34.63	34.22	34.30	2,480,850	-0.04(-0.13%)
Aug 12, 2010	34.34	34.52	34.10	34.35	4,338,046	-0.57(-1.63%)
Aug 11, 2010	35.51	35.63	34.82	34.92	2,866,684	-1.05(-2.92%)
Aug 10, 2010	35.80	36.17	35.49	35.97	2,962,505	-0.19(-0.52%)
Aug 09, 2010	36.21	36.39	36.06	36.15	2,096,473	-0.03(-0.07%)
Aug 06, 2010	35.54	36.24	35.33	36.18	2,649,971	+0.21(+0.59%)
Aug 05, 2010	35.90	36.16	35.76	35.97	2,316,845	-0.30(-0.83%)
Aug 04, 2010	35.80	36.35	35.78	36.27	3,204,095	+0.44(+1.22%)
Aug 03, 2010	35.56	36.00	35.47	35.83	2,368,429	+0.05(+0.15%)
Aug 02, 2010	35.56	35.91	35.36	35.78	3,560,068	+0.42(+1.18%)
Jul 30, 2010	34.87	35.57	34.74	35.36	3,602,989	+0.15(+0.43%)
Jul 29, 2010	35.21	35.59	34.81	35.21	4,108,099	+0.00(+0.00%)
Jul 28, 2010	35.19	35.53	35.10	35.21	3,261,751	+0.02(+0.05%)
Jul 27, 2010	35.02	35.47	34.92	35.19	3,378,258	+0.16(+0.46%)
Jul 26, 2010	34.60	35.03	34.35	35.03	3,535,280	+0.65(+1.89%)
Jul 23, 2010	33.61	34.45	33.58	34.38	3,226,233	+0.60(+1.76%)
Jul 22, 2010	33.55	34.22	33.36	33.79	4,716,249	+0.52(+1.55%)
Jul 21, 2010	33.56	33.81	33.10	33.27	4,216,027	-0.19(-0.56%)
Jul 20, 2010	32.38	33.55	32.32	33.46	3,894,257	+0.54(+1.65%)
Jul 19, 2010	32.58	32.98	32.55	32.92	2,801,795	+0.35(+1.07%)
Jul 16, 2010	33.33	33.33	32.52	32.57	4,101,905	-0.80(-2.40%)
Jul 15, 2010	33.01	33.43	32.84	33.37	3,039,769	+0.23(+0.70%)
Jul 14, 2010	33.46	33.55	32.84	33.14	3,943,473	-0.19(-0.56%)
Jul 13, 2010	32.74	33.49	32.74	33.33	3,580,554	+0.81(+2.49%)
Jul 12, 2010	32.21	32.53	32.11	32.52	2,978,116	+0.24(+0.74%)
Jul 09, 2010	31.98	32.37	31.85	32.28	2,239,163	+0.32(+1.00%)
Jul 08, 2010	32.12	32.18	31.63	31.96	3,350,349	-0.04(-0.14%)
Jul 07, 2010	31.18	32.05	31.00	32.00	4,846,150	+1.06(+3.42%)
Jul 06, 2010	31.00	31.17	30.56	30.94	4,240,761	+0.43(+1.40%)
Jul 02, 2010	30.75	30.86	30.30	30.51	3,229,339	-0.24(-0.78%)
Jul 01, 2010	30.95	31.06	30.25	30.75	6,106,847	-0.18(-0.58%)
Jun 30, 2010	31.01	31.36	30.82	30.93	4,067,268	-0.19(-0.60%)
Jun 29, 2010	31.80	31.80	30.92	31.12	6,562,087	-1.22(-3.77%)
Jun 25, 2010	32.27	32.68	32.05	32.34	7,436,331	+0.09(+0.28%)
Jun 24, 2010	32.47	32.65	32.02	32.25	3,344,383	-0.44(-1.33%)
Jun 23, 2010	32.83	32.97	32.47	32.68	3,060,194	-0.03(-0.08%)
Jun 22, 2010	33.09	33.64	32.64	32.71	3,577,711	-0.38(-1.16%)
Jun 21, 2010	33.50	33.72	32.93	33.09	3,257,677	-0.32(-0.96%)
Jun 18, 2010	33.57	33.70	33.21	33.41	4,400,476	-0.15(-0.45%)
Jun 17, 2010	33.36	33.59	33.13	33.57	3,518,250	+0.17(+0.51%)
Jun 16, 2010	32.99	33.73	32.97	33.40	4,372,503	+0.09(+0.27%)
Jun 15, 2010	32.65	33.32	32.65	33.31	3,810,486	+0.79(+2.43%)
Jun 14, 2010	32.41	32.90	32.30	32.52	3,475,950	+0.20(+0.63%)
Jun 11, 2010	31.64	32.36	31.64	32.31	3,325,635	+0.20(+0.64%)
Jun 10, 2010	31.54	32.12	31.33	32.11	3,957,308	+0.85(+2.70%)
Jun 09, 2010	31.54	31.81	31.17	31.26	3,904,230	-0.10(-0.31%)
Jun 08, 2010	30.96	31.45	30.70	31.36	5,662,734	+0.39(+1.26%)
Jun 07, 2010	31.60	31.88	30.94	30.97	4,201,852	-0.54(-1.70%)
Jun 04, 2010	32.33	32.35	31.45	31.50	5,716,411	-1.30(-3.95%)
Jun 03, 2010	32.33	32.92	32.17	32.80	4,405,853	+0.39(+1.21%)
Jun 02, 2010	31.43	32.46	31.13	32.41	6,411,983	+1.06(+3.38%)

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.