Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.78	33.00	32.52	32.78	45,115	+0.07(+0.22%)
Aug 30, 2010	32.94	33.08	32.71	32.71	27,949,416	-0.45(-1.37%)
Aug 27, 2010	33.10	33.20	32.48	33.16	25,615,634	+0.35(+1.06%)
Aug 26, 2010	32.81	32.91	32.43	32.81	2,742	+0.28(+0.85%)
Aug 25, 2010	32.22	32.60	32.05	32.54	28,666,158	+0.03(+0.10%)
Aug 24, 2010	32.51	32.73	32.27	32.51	33,000,912	-0.45(-1.37%)
Aug 23, 2010	33.19	33.40	32.95	32.96	20,309,396	-0.07(-0.20%)
Aug 20, 2010	33.02	33.10	32.82	33.02	24,934,176	-0.35(-1.04%)
Aug 19, 2010	33.94	34.03	33.21	33.37	6,921	-0.54(-1.61%)
Aug 18, 2010	34.02	34.15	33.78	33.92	21,542,530	-0.01(-0.04%)
Aug 17, 2010	33.93	34.12	33.74	33.93	20,749,112	+0.37(+1.12%)
Aug 16, 2010	33.29	33.68	33.20	33.56	25,342,354	+0.27(+0.81%)
Aug 13, 2010	33.29	33.59	33.27	33.29	28,746,354	-0.12(-0.35%)
Aug 12, 2010	33.15	33.51	33.15	33.40	33,575,320	-0.04(-0.12%)
Aug 11, 2010	33.94	33.94	33.39	33.44	7,617	-1.31(-3.78%)
Aug 10, 2010	34.74	35.20	34.51	34.76	3,007	-0.56(-1.60%)
Aug 09, 2010	35.37	35.41	35.24	35.32	20,687,874	+0.04(+0.11%)
Aug 06, 2010	35.28	35.31	34.85	35.28	27,545,410	+0.10(+0.30%)
Aug 05, 2010	35.07	35.18	34.89	35.18	20,046,342	-0.03(-0.07%)
Aug 04, 2010	35.12	35.29	34.93	35.20	24,209,686	+0.03(+0.09%)
Aug 03, 2010	35.06	35.29	34.89	35.17	28,005,528	-0.05(-0.15%)
Aug 02, 2010	34.85	35.28	34.76	35.22	30,860,604	+1.15(+3.37%)
Jul 30, 2010	34.06	34.30	33.74	34.07	38,491,092	-0.10(-0.31%)
Jul 29, 2010	34.51	34.66	33.88	34.18	30,947,002	+0.16(+0.46%)
Jul 28, 2010	34.11	34.21	33.92	34.02	28,142,346	-0.18(-0.52%)
Jul 27, 2010	34.30	34.33	33.94	34.20	47,293,756	+0.10(+0.29%)
Jul 26, 2010	33.68	34.11	33.60	34.10	44,813,988	+0.24(+0.70%)
Jul 23, 2010	33.42	33.87	33.31	33.86	40,141,108	+0.39(+1.18%)
Jul 22, 2010	33.16	33.59	33.16	33.47	38,714,500	+1.09(+3.37%)
Jul 21, 2010	32.96	32.98	32.28	32.38	27,800,660	-0.60(-1.81%)
Jul 20, 2010	32.26	33.02	32.24	32.98	26,886,788	+0.22(+0.68%)
Jul 19, 2010	32.81	32.93	32.48	32.75	23,376,030	+0.21(+0.65%)
Jul 16, 2010	32.54	33.23	32.50	32.54	44,320,968	-0.80(-2.40%)
Jul 15, 2010	33.53	33.68	33.10	33.35	33,121,686	-0.11(-0.33%)
Jul 14, 2010	33.19	33.49	33.10	33.46	25,953,726	+0.12(+0.35%)
Jul 13, 2010	33.15	33.42	33.09	33.34	304	+0.69(+2.11%)
Jul 12, 2010	32.59	32.81	32.50	32.65	29,726,958	-0.21(-0.64%)
Jul 09, 2010	32.86	32.87	32.48	32.86	30,175,046	+0.03(+0.10%)
Jul 08, 2010	32.62	32.83	32.38	32.83	46,776,656	+0.32(+0.97%)
Jul 07, 2010	31.72	32.55	31.68	32.51	47,373,980	+0.98(+3.12%)
Jul 06, 2010	31.79	32.03	31.31	31.53	761	+0.62(+2.00%)
Jul 02, 2010	30.91	31.28	30.70	30.91	37,447,228	-0.07(-0.21%)
Jul 01, 2010	30.92	31.02	30.49	30.98	66,199,500	+0.45(+1.46%)
Jun 30, 2010	30.79	31.10	30.51	30.53	1,371	-0.21(-0.68%)
Jun 29, 2010	31.24	31.24	30.63	30.74	60,574,228	-1.33(-4.14%)
Jun 25, 2010	32.07	32.16	31.62	32.07	48,573,564	+0.18(+0.58%)
Jun 24, 2010	32.23	32.28	31.79	31.88	36,896,044	-0.56(-1.74%)
Jun 23, 2010	32.47	32.67	32.05	32.45	47,469,340	+0.36(+1.11%)
Jun 22, 2010	32.09	32.30	31.63	32.09	63,114	+0.00(+0.00%)
Jun 21, 2010	32.59	32.65	31.96	32.09	41,126,032	-0.01(-0.02%)
Jun 18, 2010	32.10	32.24	31.99	32.10	31,825,014	-0.06(-0.18%)
Jun 17, 2010	32.20	32.22	31.84	32.15	36,902,672	+0.10(+0.32%)
Jun 16, 2010	31.80	32.18	31.73	32.05	34,352,944	-0.15(-0.47%)
Jun 15, 2010	31.71	32.22	31.59	32.20	44,727,296	+0.99(+3.17%)
Jun 14, 2010	31.47	31.66	31.16	31.21	46,452,576	+0.20(+0.63%)
Jun 11, 2010	30.62	31.03	30.57	31.02	35,414,432	+0.42(+1.39%)
Jun 10, 2010	30.59	31.00	30.49	30.59	886	+0.88(+2.95%)
Jun 09, 2010	30.02	30.33	29.57	29.72	47,928,976	-0.11(-0.36%)
Jun 08, 2010	29.52	29.86	29.25	29.83	53,473,432	+0.47(+1.60%)
Jun 07, 2010	29.85	30.00	29.35	29.36	38,449,592	-0.37(-1.26%)
Jun 04, 2010	29.73	30.45	29.58	29.73	57,846,824	-1.09(-3.54%)
Jun 03, 2010	31.31	31.37	30.77	30.82	42,605,672	-0.33(-1.06%)
Jun 02, 2010	30.48	31.17	30.31	31.15	39,951,428	+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.