Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	33.77	34.08	33.27	33.79	12,097	+0.39(+1.15%)
Aug 30, 2010	34.05	34.05	33.30	33.40	2,218,337	-0.85(-2.48%)
Aug 27, 2010	33.83	34.25	33.65	34.25	1,656,956	+0.44(+1.29%)
Aug 26, 2010	33.77	33.98	33.64	33.82	1,612,876	+0.06(+0.17%)
Aug 25, 2010	34.00	34.04	33.58	33.76	3,395,184	-0.28(-0.83%)
Aug 24, 2010	34.30	34.44	33.92	34.04	281	-0.52(-1.49%)
Aug 23, 2010	34.62	34.77	34.48	34.56	1,579,712	+0.07(+0.19%)
Aug 20, 2010	34.00	34.65	33.94	34.49	2,775,024	+0.43(+1.25%)
Aug 19, 2010	34.39	34.43	33.98	34.07	283	-0.36(-1.05%)
Aug 18, 2010	33.90	34.56	33.84	34.43	2,274,854	+0.58(+1.71%)
Aug 17, 2010	33.64	34.05	33.45	33.85	2,300,853	+0.36(+1.08%)
Aug 16, 2010	33.35	33.52	33.07	33.49	1,495,683	+0.00(+0.00%)
Aug 13, 2010	33.49	33.65	33.11	33.49	1,673,140	+0.22(+0.67%)
Aug 12, 2010	33.05	33.51	32.91	33.27	2,404,279	-0.03(-0.09%)
Aug 11, 2010	33.18	33.38	32.97	33.30	226	+0.01(+0.04%)
Aug 10, 2010	33.35	33.65	33.16	33.28	1,859,756	-0.15(-0.45%)
Aug 09, 2010	33.23	33.64	33.23	33.43	2,019,710	+0.07(+0.20%)
Aug 06, 2010	33.37	33.41	32.98	33.37	1,347,917	+0.03(+0.09%)
Aug 05, 2010	33.26	33.40	32.95	33.34	1,946,246	-0.02(-0.07%)
Aug 04, 2010	33.38	33.56	33.24	33.36	2,019,276	-0.05(-0.15%)
Aug 03, 2010	33.61	33.63	33.34	33.41	1,732,777	-0.21(-0.62%)
Aug 02, 2010	34.21	34.21	33.58	33.62	2,204,202	-0.34(-1.00%)
Jul 30, 2010	33.96	34.24	32.90	33.96	3,392,158	+0.49(+1.47%)
Jul 29, 2010	33.65	33.84	33.07	33.47	3,995,825	-0.51(-1.51%)
Jul 28, 2010	33.98	34.04	33.45	33.98	727	+0.00(+0.00%)
Jul 27, 2010	33.98	34.55	33.84	33.98	226	-0.40(-1.16%)
Jul 26, 2010	34.21	34.65	34.06	34.38	2,758,755	+0.27(+0.78%)
Jul 23, 2010	34.55	34.66	33.79	34.11	4,072,681	-0.39(-1.13%)
Jul 22, 2010	36.53	37.13	34.20	34.50	276	-1.50(-4.15%)
Jul 21, 2010	36.27	36.37	35.77	36.00	4,042,979	-0.09(-0.26%)
Jul 20, 2010	36.09	36.37	35.94	36.09	4,103,471	-0.43(-1.19%)
Jul 19, 2010	36.76	36.97	36.48	36.53	1,593,371	-0.19(-0.51%)
Jul 16, 2010	36.71	37.28	36.63	36.71	1,812,241	-0.58(-1.55%)
Jul 15, 2010	37.05	37.33	36.80	37.29	1,723,239	+0.17(+0.45%)
Jul 14, 2010	36.90	37.19	36.85	37.13	138	+0.11(+0.29%)
Jul 13, 2010	36.81	37.15	36.68	37.02	138	+0.39(+1.07%)
Jul 12, 2010	36.58	36.75	36.42	36.63	1,974,576	-0.02(-0.06%)
Jul 09, 2010	36.65	36.72	36.34	36.65	1,560,437	+0.20(+0.56%)
Jul 08, 2010	36.20	36.45	35.89	36.45	1,708,158	+0.33(+0.92%)
Jul 07, 2010	35.72	36.15	35.43	36.11	2,662,599	+0.42(+1.17%)
Jul 06, 2010	35.13	35.74	35.01	35.69	163	+0.86(+2.47%)
Jul 02, 2010	34.83	35.04	34.50	34.83	3,595,806	+0.38(+1.11%)
Jul 01, 2010	34.45	34.75	33.97	34.45	2,900,302	-0.18(-0.52%)
Jun 30, 2010	34.61	35.01	34.52	34.63	914	-0.08(-0.23%)
Jun 29, 2010	35.22	35.24	34.68	34.71	1,796,989	-0.25(-0.70%)
Jun 25, 2010	34.96	35.72	34.85	34.96	3,616,953	-0.74(-2.06%)
Jun 24, 2010	35.68	36.00	35.55	35.69	1,863,298	+0.04(+0.12%)
Jun 23, 2010	35.48	35.93	35.21	35.65	1,453,000	+0.13(+0.37%)
Jun 22, 2010	35.64	36.06	35.49	35.52	1,811,969	-0.12(-0.32%)
Jun 21, 2010	36.58	36.75	35.49	35.64	3,208,371	-0.65(-1.79%)
Jun 18, 2010	36.29	36.92	36.25	36.29	3,456,127	-0.16(-0.44%)
Jun 17, 2010	36.06	36.52	35.82	36.45	4,311,365	+0.40(+1.10%)
Jun 16, 2010	35.90	36.13	35.36	36.05	4,806,610	-0.12(-0.32%)
Jun 15, 2010	36.87	36.89	36.07	36.16	5,895,873	-0.60(-1.63%)
Jun 14, 2010	36.89	37.09	36.67	36.76	3,535,626	+0.08(+0.22%)
Jun 11, 2010	37.13	37.17	36.42	36.68	3,006,119	-0.72(-1.91%)
Jun 10, 2010	37.30	37.65	37.18	37.40	2,365,908	+0.44(+1.19%)
Jun 09, 2010	36.40	37.24	36.20	36.96	4,051,167	+0.49(+1.35%)
Jun 08, 2010	35.21	36.47	35.21	36.47	5,196,497	+1.32(+3.76%)
Jun 07, 2010	34.89	35.56	34.71	35.15	2,483,522	+0.25(+0.72%)
Jun 04, 2010	34.89	35.42	34.81	34.89	2,548,474	-0.62(-1.75%)
Jun 03, 2010	35.22	35.85	35.19	35.51	2,684,271	+0.33(+0.92%)
Jun 02, 2010	34.78	35.19	34.58	35.19	9,651	+0.51(+1.46%)

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.