Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	33.10	33.43	32.48	33.12	6,448	+0.17(+0.53%)
Aug 30, 2010	33.36	33.49	32.93	32.95	790,286	-0.60(-1.80%)
Aug 27, 2010	33.24	33.56	31.99	33.55	1,330,848	+0.62(+1.88%)
Aug 26, 2010	33.12	33.43	32.72	32.93	1,080,525	-0.02(-0.08%)
Aug 25, 2010	32.70	33.06	32.20	32.95	1,259,279	-0.09(-0.27%)
Aug 24, 2010	33.27	33.36	32.87	33.05	146	-0.64(-1.91%)
Aug 23, 2010	34.21	34.40	33.59	33.69	604,869	-0.35(-1.02%)
Aug 20, 2010	34.32	34.44	33.62	34.04	1,252,466	-0.53(-1.53%)
Aug 19, 2010	35.13	35.23	34.28	34.56	146	-0.88(-2.47%)
Aug 18, 2010	35.38	35.58	35.10	35.44	828,755	+0.06(+0.16%)
Aug 17, 2010	34.92	35.86	34.91	35.38	1,047,382	+0.87(+2.51%)
Aug 16, 2010	34.23	34.77	34.10	34.52	1,292,899	+0.07(+0.19%)
Aug 13, 2010	34.45	35.01	34.38	34.45	1,336,492	-0.36(-1.02%)
Aug 12, 2010	34.95	35.34	34.61	34.80	1,427,799	-0.92(-2.59%)
Aug 11, 2010	36.15	36.27	35.48	35.73	699,546	-1.50(-4.04%)
Aug 10, 2010	37.23	37.40	37.23	37.23	8,479	-0.64(-1.68%)
Aug 09, 2010	37.70	37.93	37.41	37.87	547,822	+0.38(+1.01%)
Aug 06, 2010	37.49	37.67	36.79	37.49	897,301	+0.12(+0.31%)
Aug 05, 2010	37.21	37.63	37.15	37.37	432,195	-0.10(-0.26%)
Aug 04, 2010	36.64	37.47	36.47	37.47	746,824	+0.91(+2.48%)
Aug 03, 2010	36.60	36.85	36.12	36.56	687,420	-0.30(-0.81%)
Aug 02, 2010	36.70	37.18	36.53	36.86	569,578	+0.85(+2.36%)
Jul 30, 2010	36.01	36.30	35.27	36.01	882,359	+0.18(+0.51%)
Jul 29, 2010	36.22	36.36	35.38	35.83	1,058,805	+0.08(+0.23%)
Jul 28, 2010	36.78	36.78	35.46	35.74	1,924,722	-0.99(-2.70%)
Jul 27, 2010	37.76	38.23	35.60	36.74	1,898,190	-0.62(-1.66%)
Jul 26, 2010	36.74	37.93	36.47	37.35	1,382,647	+0.85(+2.33%)
Jul 23, 2010	35.65	36.60	35.60	36.50	686,231	+0.79(+2.22%)
Jul 22, 2010	34.84	35.76	34.73	35.71	1,270,452	+1.62(+4.75%)
Jul 21, 2010	34.79	35.18	33.96	34.09	866,439	-0.29(-0.84%)
Jul 20, 2010	33.08	34.42	32.90	34.38	726,311	+0.73(+2.16%)
Jul 19, 2010	33.28	33.66	32.90	33.66	531,076	+0.38(+1.14%)
Jul 16, 2010	33.28	34.40	33.11	33.28	893,195	-1.35(-3.89%)
Jul 15, 2010	34.42	34.81	33.80	34.62	807,163	+0.12(+0.36%)
Jul 14, 2010	34.66	34.66	34.16	34.50	1,276,991	-0.38(-1.09%)
Jul 13, 2010	34.09	35.03	33.90	34.88	595,191	+1.28(+3.82%)
Jul 12, 2010	34.07	34.20	33.33	33.59	971,000	-0.69(-2.01%)
Jul 09, 2010	34.28	34.53	34.00	34.28	891,963	+0.06(+0.17%)
Jul 08, 2010	34.09	34.45	33.79	34.23	591,245	+0.49(+1.44%)
Jul 07, 2010	32.40	33.74	32.40	33.74	1,240,661	+1.46(+4.53%)
Jul 06, 2010	32.99	33.30	31.98	32.28	2,726	-0.08(-0.25%)
Jul 02, 2010	32.36	32.99	32.06	32.36	702,508	-0.31(-0.96%)
Jul 01, 2010	32.72	33.05	31.76	32.67	993,721	-0.11(-0.33%)
Jun 30, 2010	33.03	33.93	32.69	32.78	209	-0.18(-0.55%)
Jun 29, 2010	33.27	33.47	32.82	32.96	1,596,661	-0.53(-1.58%)
Jun 25, 2010	33.49	34.28	33.25	33.49	3,367,569	+0.04(+0.12%)
Jun 24, 2010	33.94	34.22	33.33	33.45	820,129	-0.73(-2.15%)
Jun 23, 2010	34.39	34.57	33.65	34.18	1,146,506	-0.21(-0.60%)
Jun 22, 2010	35.45	35.54	34.35	34.39	1,164,838	-1.08(-3.05%)
Jun 21, 2010	35.83	36.41	35.18	35.47	785,415	+0.20(+0.56%)
Jun 18, 2010	35.27	35.45	34.91	35.27	1,089,144	+0.16(+0.45%)
Jun 17, 2010	35.67	35.70	34.83	35.12	1,112,173	-0.26(-0.75%)
Jun 16, 2010	35.35	35.75	35.24	35.38	682,133	-0.30(-0.83%)
Jun 15, 2010	34.96	35.69	34.93	35.68	765,278	+0.97(+2.81%)
Jun 14, 2010	35.16	35.60	34.57	34.70	1,057,177	-0.11(-0.31%)
Jun 11, 2010	33.95	34.89	33.95	34.81	751,632	+0.40(+1.15%)
Jun 10, 2010	33.62	34.58	33.59	34.42	1,294,170	+1.60(+4.89%)
Jun 09, 2010	32.70	33.69	32.51	32.81	1,450,635	+0.45(+1.40%)
Jun 08, 2010	32.61	33.06	31.82	32.36	2,521,096	-0.44(-1.35%)
Jun 07, 2010	33.81	33.99	32.69	32.80	1,828,529	-0.97(-2.87%)
Jun 04, 2010	33.77	35.13	33.07	33.77	1,836,075	-1.60(-4.53%)
Jun 03, 2010	35.37	35.49	34.90	35.38	737,534	+0.12(+0.35%)
Jun 02, 2010	34.88	35.26	33.98	35.26	733,316	+1.08(+3.15%)

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.