Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	34.59	34.99	34.40	34.64	4,025	-0.26(-0.74%)
Aug 30, 2010	35.42	35.79	34.87	34.90	1,119,175	+0.00(+0.00%)
Aug 27, 2010	35.54	35.57	34.73	34.90	1,100,567	-0.21(-0.60%)
Aug 26, 2010	35.11	35.61	34.70	35.11	200	+0.05(+0.14%)
Aug 25, 2010	34.66	35.22	34.50	35.06	1,235,215	-0.03(-0.09%)
Aug 24, 2010	34.79	35.27	34.39	35.09	166	-0.01(-0.03%)
Aug 23, 2010	35.71	36.04	35.09	35.10	628,026	-0.30(-0.85%)
Aug 20, 2010	35.47	35.76	35.22	35.40	1,481,570	-0.38(-1.06%)
Aug 19, 2010	35.84	36.00	35.47	35.78	166	-0.27(-0.75%)
Aug 18, 2010	35.57	36.36	35.41	36.05	1,147,825	+0.39(+1.09%)
Aug 17, 2010	35.48	36.39	35.29	35.66	1,292,967	+0.59(+1.68%)
Aug 16, 2010	34.97	35.50	34.75	35.07	958,223	-0.09(-0.26%)
Aug 13, 2010	35.16	35.50	34.96	35.16	804,966	+0.06(+0.17%)
Aug 12, 2010	34.99	35.40	34.65	35.10	1,237,337	-0.05(-0.14%)
Aug 11, 2010	35.74	35.74	35.09	35.15	1,768,634	-1.30(-3.57%)
Aug 10, 2010	36.25	36.66	35.93	36.45	1,352,422	-0.38(-1.03%)
Aug 09, 2010	36.92	36.98	36.34	36.83	1,330,483	+0.12(+0.33%)
Aug 06, 2010	36.71	36.74	35.70	36.71	1,392,855	+0.18(+0.49%)
Aug 05, 2010	36.79	37.18	36.35	36.53	1,774,647	-0.50(-1.35%)
Aug 04, 2010	37.27	37.57	36.85	37.03	1,317,994	-0.20(-0.54%)
Aug 03, 2010	37.45	37.72	36.96	37.23	1,515,225	-0.44(-1.17%)
Aug 02, 2010	37.25	37.71	36.85	37.67	1,651,220	+1.10(+3.01%)
Jul 30, 2010	36.57	36.74	35.31	36.57	2,389,854	+0.59(+1.64%)
Jul 29, 2010	36.34	36.38	35.92	35.98	2,225,222	-0.15(-0.42%)
Jul 28, 2010	37.13	37.19	35.61	36.13	3,173,227	-0.96(-2.59%)
Jul 27, 2010	37.09	39.15	36.87	37.09	133	-2.88(-7.21%)
Jul 26, 2010	39.79	40.00	39.08	39.97	1,202,797	+0.67(+1.70%)
Jul 23, 2010	38.59	39.36	38.30	39.30	753,126	+0.71(+1.84%)
Jul 22, 2010	37.67	38.82	37.67	38.59	879,074	+1.64(+4.44%)
Jul 21, 2010	37.81	37.84	36.74	36.95	1,116,736	-0.66(-1.75%)
Jul 20, 2010	37.61	37.68	35.98	37.61	929,573	+1.10(+3.01%)
Jul 19, 2010	36.71	36.74	35.95	36.51	715,682	+0.32(+0.88%)
Jul 16, 2010	36.19	37.35	36.14	36.19	1,301,794	-1.54(-4.08%)
Jul 15, 2010	38.47	38.52	37.06	37.73	1,395,890	-0.75(-1.95%)
Jul 14, 2010	38.41	38.67	38.04	38.48	930,704	-0.18(-0.47%)
Jul 13, 2010	37.83	38.87	37.83	38.66	100	+1.30(+3.48%)
Jul 12, 2010	37.70	37.89	37.16	37.36	825,356	-0.61(-1.61%)
Jul 09, 2010	37.97	38.06	37.07	37.97	820,996	+0.60(+1.61%)
Jul 08, 2010	37.51	37.78	36.82	37.37	1,646,816	+0.07(+0.19%)
Jul 07, 2010	36.05	37.37	35.92	37.30	1,272,354	+1.23(+3.41%)
Jul 06, 2010	36.14	36.82	35.60	36.07	715	+0.64(+1.81%)
Jul 02, 2010	35.43	36.07	35.01	35.43	1,467,290	-0.42(-1.17%)
Jul 01, 2010	35.98	36.09	34.91	35.85	2,248,801	-0.59(-1.62%)
Jun 30, 2010	36.61	37.47	36.37	36.44	555	-0.47(-1.27%)
Jun 29, 2010	38.30	38.46	36.54	36.91	100	-2.59(-6.56%)
Jun 25, 2010	39.50	39.87	38.96	39.50	1,889,991	+0.14(+0.36%)
Jun 24, 2010	40.23	40.41	39.24	39.36	1,096,401	-1.05(-2.60%)
Jun 23, 2010	40.77	40.80	39.46	40.41	1,260,141	-0.22(-0.54%)
Jun 22, 2010	41.67	42.20	40.51	40.63	758,087	-1.03(-2.47%)
Jun 21, 2010	42.23	42.84	41.43	41.66	1,132,478	+0.04(+0.10%)
Jun 18, 2010	41.62	41.70	41.25	41.62	1,166,101	+0.09(+0.22%)
Jun 17, 2010	41.93	41.98	40.88	41.53	1,104,767	-0.27(-0.65%)
Jun 16, 2010	41.46	42.26	41.37	41.80	1,212,031	+0.01(+0.02%)
Jun 15, 2010	41.21	41.87	40.76	41.79	1,452,860	+1.01(+2.48%)
Jun 14, 2010	41.67	41.99	40.65	40.78	1,207,306	-0.04(-0.10%)
Jun 11, 2010	40.52	40.99	40.02	40.82	1,649,435	-0.33(-0.80%)
Jun 10, 2010	40.65	41.20	40.37	41.15	1,279,426	+1.53(+3.86%)
Jun 09, 2010	39.76	40.98	39.37	39.62	1,552,474	+0.24(+0.61%)
Jun 08, 2010	38.73	39.50	38.36	39.38	2,044,890	+0.84(+2.18%)
Jun 07, 2010	39.72	40.00	38.42	38.54	2,190,656	-1.60(-3.99%)
Jun 04, 2010	40.14	42.30	40.05	40.14	2,689,394	-3.56(-8.15%)
Jun 03, 2010	43.24	43.92	42.82	43.70	3,806,726	+1.12(+2.63%)
Jun 02, 2010	40.72	42.58	40.07	42.58	3,501,010	+2.35(+5.84%)

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.