Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	33.53	33.90	33.05	33.55	404	-0.15(-0.44%)
Aug 30, 2010	33.93	34.27	33.67	33.69	303,061	-0.34(-0.99%)
Aug 27, 2010	34.03	34.21	32.91	34.03	311,818	+0.35(+1.03%)
Aug 26, 2010	33.78	33.97	33.10	33.68	909	+0.41(+1.22%)
Aug 25, 2010	32.72	33.85	32.35	33.28	418,346	+0.19(+0.57%)
Aug 24, 2010	33.42	33.50	32.66	33.09	471,213	-0.99(-2.90%)
Aug 23, 2010	35.26	35.40	34.06	34.08	340,998	-0.93(-2.66%)
Aug 20, 2010	34.77	35.08	34.33	35.01	268,298	+0.03(+0.08%)
Aug 19, 2010	35.52	35.89	34.83	34.98	344,040	-0.88(-2.46%)
Aug 18, 2010	35.65	36.06	35.24	35.86	321,658	+0.21(+0.58%)
Aug 17, 2010	35.27	36.42	35.25	35.65	498,459	+0.78(+2.24%)
Aug 16, 2010	34.47	34.93	34.23	34.87	342,898	+0.24(+0.69%)
Aug 13, 2010	34.63	34.96	34.53	34.63	241,719	-0.26(-0.74%)
Aug 12, 2010	34.38	35.03	34.01	34.89	446,718	-0.30(-0.84%)
Aug 11, 2010	35.59	36.21	34.96	35.19	841,987	-1.30(-3.55%)
Aug 10, 2010	35.69	36.65	35.63	36.49	766,454	+0.26(+0.71%)
Aug 09, 2010	36.27	36.41	36.02	36.23	318,630	+0.11(+0.30%)
Aug 06, 2010	36.12	36.20	35.09	36.12	708,000	+0.07(+0.19%)
Aug 05, 2010	35.85	36.52	35.83	36.05	285,265	-0.19(-0.52%)
Aug 04, 2010	36.05	36.44	35.91	36.24	289,027	+0.42(+1.16%)
Aug 03, 2010	35.58	36.14	35.19	35.82	310,275	+0.01(+0.03%)
Aug 02, 2010	36.04	36.30	35.61	35.81	348,136	+0.64(+1.83%)
Jul 30, 2010	35.17	35.25	33.57	35.17	626,499	+0.23(+0.65%)
Jul 29, 2010	35.48	35.62	34.35	34.94	463,082	-0.36(-1.01%)
Jul 28, 2010	35.27	35.43	34.84	35.30	850,679	-0.11(-0.31%)
Jul 27, 2010	35.03	35.87	34.95	35.41	1,381,459	+0.91(+2.64%)
Jul 26, 2010	34.17	34.56	33.68	34.50	449,367	+0.58(+1.72%)
Jul 23, 2010	32.23	33.98	32.11	33.91	657,601	+1.46(+4.51%)
Jul 22, 2010	31.78	32.76	31.78	32.45	325,227	+1.07(+3.41%)
Jul 21, 2010	31.18	31.88	31.09	31.38	413,170	+0.39(+1.25%)
Jul 20, 2010	29.91	31.01	29.78	30.99	276,674	+0.53(+1.75%)
Jul 19, 2010	29.79	30.70	29.74	30.46	272,799	+0.74(+2.50%)
Jul 16, 2010	29.72	30.67	29.66	29.72	228,462	-1.13(-3.66%)
Jul 15, 2010	31.10	31.10	30.37	30.84	225,160	-0.28(-0.89%)
Jul 14, 2010	31.02	31.41	30.68	31.12	243,565	-0.06(-0.19%)
Jul 13, 2010	30.55	31.35	30.44	31.18	220,041	+0.44(+1.43%)
Jul 12, 2010	30.59	30.88	29.87	30.74	277,684	-0.11(-0.37%)
Jul 09, 2010	30.85	31.11	30.57	30.85	183,032	+0.25(+0.81%)
Jul 08, 2010	30.68	30.86	30.10	30.61	3,739	+0.23(+0.75%)
Jul 07, 2010	28.79	30.43	28.70	30.38	559,507	+1.71(+5.97%)
Jul 06, 2010	29.46	29.85	28.39	28.67	1,105	-0.24(-0.82%)
Jul 02, 2010	28.91	29.16	28.56	28.91	306,727	-0.07(-0.24%)
Jul 01, 2010	29.88	29.88	28.52	28.97	504,740	-0.92(-3.08%)
Jun 30, 2010	30.19	30.72	29.82	29.89	187	-0.43(-1.40%)
Jun 29, 2010	30.97	31.02	30.05	30.32	525,039	-1.40(-4.40%)
Jun 25, 2010	31.72	32.15	31.03	31.72	975,124	+0.30(+0.94%)
Jun 24, 2010	32.04	32.08	31.31	31.42	201,672	-0.94(-2.91%)
Jun 23, 2010	32.06	32.66	31.66	32.36	277,039	+0.17(+0.52%)
Jun 22, 2010	33.49	33.67	32.15	32.19	290,083	-1.39(-4.13%)
Jun 21, 2010	33.87	34.48	33.33	33.58	193,281	+0.12(+0.36%)
Jun 18, 2010	33.46	33.81	33.24	33.46	227,526	-0.25(-0.73%)
Jun 17, 2010	33.76	33.80	32.92	33.70	236,772	+0.25(+0.74%)
Jun 16, 2010	33.80	33.80	33.25	33.46	323,791	-0.69(-2.03%)
Jun 15, 2010	33.12	34.25	32.97	34.15	264,774	+1.37(+4.17%)
Jun 14, 2010	33.19	33.62	32.65	32.78	304,016	-0.15(-0.45%)
Jun 11, 2010	32.89	33.48	32.40	32.93	392,270	-0.25(-0.75%)
Jun 10, 2010	31.08	33.18	31.01	33.18	839,550	+3.43(+11.54%)
Jun 09, 2010	29.98	30.58	29.59	29.75	383,703	-0.07(-0.23%)
Jun 08, 2010	30.33	30.47	29.40	29.82	503,393	-0.35(-1.15%)
Jun 07, 2010	31.11	31.12	30.08	30.16	368,617	-0.93(-2.99%)
Jun 04, 2010	31.09	32.31	30.90	31.09	265,919	-1.90(-5.76%)
Jun 03, 2010	32.77	33.28	32.61	32.99	325,702	+0.23(+0.69%)
Jun 02, 2010	31.76	32.77	31.38	32.76	1,212	+1.25(+3.96%)

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.