Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	33.68	34.00	33.56	33.81	311,287	+0.08(+0.25%)
Aug 30, 2010	34.01	34.06	33.72	33.73	95,117	-0.48(-1.39%)
Aug 27, 2010	33.76	34.25	33.52	34.20	261,933	+0.69(+2.05%)
Aug 26, 2010	33.70	33.92	33.46	33.51	118,710	-0.09(-0.27%)
Aug 25, 2010	33.17	33.65	33.14	33.61	105,841	-0.01(-0.02%)
Aug 24, 2010	33.64	33.80	33.36	33.61	126,151	-0.50(-1.46%)
Aug 23, 2010	34.33	34.53	34.11	34.11	85,069	+0.01(+0.02%)
Aug 20, 2010	34.06	34.15	33.87	34.10	166,201	-0.39(-1.14%)
Aug 19, 2010	35.08	35.15	34.26	34.50	301,722	-0.65(-1.85%)
Aug 18, 2010	35.20	35.31	34.98	35.15	148,290	+0.04(+0.11%)
Aug 17, 2010	35.13	35.31	34.94	35.11	108,568	+0.42(+1.20%)
Aug 16, 2010	34.43	34.84	34.37	34.70	190,010	+0.20(+0.59%)
Aug 13, 2010	34.49	34.78	34.48	34.49	110,243	-0.18(-0.52%)
Aug 12, 2010	34.38	34.73	34.35	34.67	225,593	-0.05(-0.15%)
Aug 11, 2010	35.20	35.20	34.69	34.73	506,304	-1.64(-4.52%)
Aug 10, 2010	36.10	36.50	35.83	36.37	365,747	-0.29(-0.78%)
Aug 09, 2010	36.71	36.75	36.56	36.66	71,887	+0.08(+0.21%)
Aug 06, 2010	36.58	36.59	36.13	36.58	103,847	+0.11(+0.31%)
Aug 05, 2010	36.31	36.47	36.16	36.47	108,119	+0.02(+0.06%)
Aug 04, 2010	36.40	36.54	36.22	36.44	111,844	+0.07(+0.19%)
Aug 03, 2010	36.24	36.47	36.12	36.38	426,298	-0.03(-0.08%)
Aug 02, 2010	36.00	36.45	35.94	36.41	124,773	+1.26(+3.57%)
Jul 30, 2010	35.15	35.38	34.84	35.15	175,260	-0.16(-0.45%)
Jul 29, 2010	35.63	35.81	35.03	35.31	120,635	+0.24(+0.69%)
Jul 28, 2010	35.14	35.26	34.98	35.07	61,901	-0.18(-0.52%)
Jul 27, 2010	35.30	35.35	34.99	35.25	263,664	+0.23(+0.67%)
Jul 26, 2010	34.53	35.01	34.53	35.01	82,663	+0.25(+0.72%)
Jul 23, 2010	34.31	34.78	34.17	34.76	129,101	+0.41(+1.19%)
Jul 22, 2010	34.04	34.48	34.04	34.35	197,007	+1.11(+3.32%)
Jul 21, 2010	33.79	33.86	33.12	33.25	136,699	-0.67(-1.96%)
Jul 20, 2010	33.11	33.92	33.11	33.92	219,976	+0.24(+0.72%)
Jul 19, 2010	33.68	33.86	33.41	33.67	334,240	+0.20(+0.59%)
Jul 16, 2010	33.48	34.12	33.41	33.48	146,528	-1.00(-2.90%)
Jul 15, 2010	34.40	34.54	33.99	34.48	141,045	+0.13(+0.37%)
Jul 14, 2010	34.10	34.42	34.04	34.35	277,713	+0.06(+0.18%)
Jul 13, 2010	34.08	34.35	34.00	34.29	94,025	+0.68(+2.03%)
Jul 12, 2010	33.45	33.65	33.37	33.61	76,417	-0.13(-0.38%)
Jul 09, 2010	33.73	33.75	33.36	33.73	118,813	+0.02(+0.05%)
Jul 08, 2010	33.54	33.75	33.32	33.72	140,019	+0.30(+0.88%)
Jul 07, 2010	32.53	33.45	32.53	33.42	120,427	+1.08(+3.33%)
Jul 06, 2010	32.64	32.82	32.15	32.35	261,715	+0.70(+2.21%)
Jul 02, 2010	31.65	32.05	31.43	31.65	168,770	-0.07(-0.21%)
Jul 01, 2010	31.62	31.74	31.22	31.71	252,475	+0.51(+1.63%)
Jun 30, 2010	31.43	31.78	31.17	31.21	246,901	-0.12(-0.39%)
Jun 29, 2010	31.85	31.88	31.23	31.33	385,647	-1.43(-4.37%)
Jun 25, 2010	32.76	32.82	32.26	32.76	208,717	+0.26(+0.79%)
Jun 24, 2010	32.87	32.93	32.40	32.50	123,972	-0.59(-1.78%)
Jun 23, 2010	33.17	33.35	32.77	33.09	307,019	+0.15(+0.47%)
Jun 22, 2010	33.39	33.52	32.89	32.94	383,900	-0.44(-1.33%)
Jun 21, 2010	33.94	33.95	33.25	33.38	741,207	-0.10(-0.29%)
Jun 18, 2010	33.48	33.59	33.31	33.48	206,828	+0.03(+0.10%)
Jun 17, 2010	33.43	33.48	33.14	33.44	97,761	+0.12(+0.36%)
Jun 16, 2010	33.00	33.44	32.95	33.32	69,924	-0.17(-0.51%)
Jun 15, 2010	32.93	33.50	32.88	33.49	79,596	+0.98(+3.01%)
Jun 14, 2010	32.71	32.86	32.37	32.51	131,529	+0.23(+0.71%)
Jun 11, 2010	31.80	32.30	31.80	32.28	95,831	+0.15(+0.46%)
Jun 10, 2010	31.70	32.16	31.68	32.14	115,191	+1.29(+4.18%)
Jun 09, 2010	31.26	31.52	30.74	30.85	131,108	-0.18(-0.57%)
Jun 08, 2010	30.68	31.06	30.43	31.03	138,512	+0.39(+1.26%)
Jun 07, 2010	31.11	31.28	30.60	30.64	138,789	-0.29(-0.93%)
Jun 04, 2010	30.93	31.71	30.86	30.93	109,845	-1.42(-4.40%)
Jun 03, 2010	32.64	32.74	32.12	32.35	142,272	-0.18(-0.56%)
Jun 02, 2010	31.77	32.54	31.66	32.53	122,708	+0.82(+2.58%)

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.