Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	33.97	34.41	33.71	34.39	138,408	+0.39(+1.15%)
Aug 30, 2010	35.32	35.33	34.00	34.00	127,527	-1.52(-4.28%)
Aug 27, 2010	34.66	35.60	33.80	35.52	128,122	+1.32(+3.86%)
Aug 26, 2010	34.66	34.75	34.13	34.20	68,298	-0.32(-0.93%)
Aug 25, 2010	33.78	34.71	33.57	34.52	128,542	+0.27(+0.79%)
Aug 24, 2010	33.64	34.46	33.31	34.25	146,752	+0.21(+0.62%)
Aug 23, 2010	33.77	34.34	33.62	34.04	127,170	+0.33(+0.98%)
Aug 20, 2010	33.84	33.84	32.97	33.71	71,437	-0.23(-0.68%)
Aug 19, 2010	34.38	34.58	33.50	33.94	102,762	-0.68(-1.96%)
Aug 18, 2010	34.26	34.88	34.11	34.62	47,070	+0.24(+0.70%)
Aug 17, 2010	33.89	34.75	33.89	34.38	76,876	+0.73(+2.17%)
Aug 16, 2010	33.06	33.86	33.00	33.65	77,298	+0.32(+0.96%)
Aug 13, 2010	33.74	33.86	33.25	33.33	84,187	-0.63(-1.86%)
Aug 12, 2010	33.66	34.09	33.51	33.96	94,260	-0.07(-0.21%)
Aug 11, 2010	35.02	35.12	34.00	34.03	138,898	-1.82(-5.08%)
Aug 10, 2010	35.97	36.18	34.87	35.85	139,369	-0.49(-1.35%)
Aug 09, 2010	36.42	36.44	35.81	36.34	129,758	+0.28(+0.78%)
Aug 06, 2010	36.32	36.94	35.42	36.06	149,471	-0.69(-1.88%)
Aug 05, 2010	36.02	37.49	36.00	36.75	302,062	+0.94(+2.62%)
Aug 04, 2010	35.45	35.83	35.26	35.81	109,429	+0.45(+1.27%)
Aug 03, 2010	35.08	35.91	34.93	35.36	130,738	+0.21(+0.60%)
Aug 02, 2010	34.66	35.24	34.07	35.15	126,717	+0.87(+2.54%)
Jul 30, 2010	33.61	34.34	32.97	34.28	111,814	+0.37(+1.09%)
Jul 29, 2010	34.12	34.46	33.52	33.91	70,445	-0.08(-0.24%)
Jul 28, 2010	34.32	34.75	33.90	33.99	69,446	-0.52(-1.51%)
Jul 27, 2010	34.67	34.80	33.93	34.51	180,560	+0.10(+0.29%)
Jul 26, 2010	34.46	34.60	33.90	34.41	286,107	+0.16(+0.47%)
Jul 23, 2010	32.83	34.40	32.32	34.25	145,765	+1.21(+3.66%)
Jul 22, 2010	32.28	33.18	32.28	33.04	156,966	+1.31(+4.13%)
Jul 21, 2010	32.42	32.71	31.68	31.73	86,603	-0.39(-1.21%)
Jul 20, 2010	30.52	32.18	30.33	32.12	134,216	+1.05(+3.38%)
Jul 19, 2010	30.52	31.09	30.16	31.07	85,290	+0.65(+2.14%)
Jul 16, 2010	31.37	31.44	30.36	30.42	146,420	-1.28(-4.04%)
Jul 15, 2010	32.28	32.42	31.37	31.70	111,038	-0.64(-1.98%)
Jul 14, 2010	32.06	32.47	32.05	32.34	64,135	+0.06(+0.19%)
Jul 13, 2010	30.70	32.45	30.58	32.28	116,809	+2.06(+6.82%)
Jul 12, 2010	30.85	31.15	29.95	30.22	81,163	-0.77(-2.48%)
Jul 09, 2010	30.53	31.00	30.29	30.99	83,400	+0.49(+1.61%)
Jul 08, 2010	30.23	30.61	29.89	30.50	153,242	+0.61(+2.04%)
Jul 07, 2010	29.34	30.04	29.24	29.89	96,138	+0.74(+2.54%)
Jul 06, 2010	30.00	30.41	29.08	29.15	156,604	-0.31(-1.05%)
Jul 02, 2010	29.49	29.75	29.07	29.46	85,980	+0.27(+0.92%)
Jul 01, 2010	29.78	30.04	28.56	29.19	77,427	-0.44(-1.48%)
Jun 30, 2010	30.40	30.57	29.43	29.63	128,788	-0.68(-2.24%)
Jun 29, 2010	32.01	32.05	30.02	30.31	153,691	-1.94(-6.02%)
Jun 25, 2010	31.75	32.86	31.58	32.25	483,569	+0.64(+2.02%)
Jun 24, 2010	32.03	32.39	31.58	31.61	57,717	-0.72(-2.23%)
Jun 23, 2010	32.34	32.84	31.94	32.33	49,424	-0.15(-0.46%)
Jun 22, 2010	33.06	34.06	32.45	32.48	101,046	-0.61(-1.84%)
Jun 21, 2010	33.57	33.57	32.88	33.09	97,667	+0.04(+0.12%)
Jun 18, 2010	33.39	33.55	32.94	33.05	122,351	-0.09(-0.27%)
Jun 17, 2010	33.44	34.00	32.99	33.14	49,185	-0.10(-0.30%)
Jun 16, 2010	32.89	33.49	32.34	33.24	48,451	+0.09(+0.27%)
Jun 15, 2010	32.05	33.27	31.70	33.15	65,224	+1.21(+3.79%)
Jun 14, 2010	32.11	32.67	31.80	31.94	50,830	+0.21(+0.66%)
Jun 11, 2010	30.91	31.87	30.91	31.73	75,090	+0.44(+1.41%)
Jun 10, 2010	30.47	31.32	30.47	31.29	70,655	+1.36(+4.54%)
Jun 09, 2010	30.22	30.92	29.78	29.93	121,451	-0.11(-0.37%)
Jun 08, 2010	30.14	30.58	29.56	30.04	213,516	+0.03(+0.10%)
Jun 07, 2010	31.18	31.22	29.95	30.01	112,285	-1.08(-3.47%)
Jun 04, 2010	32.74	33.46	30.96	31.09	129,054	-2.47(-7.36%)
Jun 03, 2010	33.15	33.88	32.57	33.56	84,498	+0.31(+0.93%)
Jun 02, 2010	32.44	33.40	31.88	33.25	79,534	+0.82(+2.53%)

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.