Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	31.83	32.07	31.22	31.26	260,802	-0.57(-1.80%)
Aug 30, 2010	32.36	32.86	31.82	31.83	134,467	-0.70(-2.15%)
Aug 27, 2010	32.34	32.58	31.57	32.53	143,495	+0.53(+1.66%)
Aug 26, 2010	31.67	32.19	31.33	32.00	205,626	+0.50(+1.58%)
Aug 25, 2010	31.27	31.63	30.80	31.50	202,883	-0.09(-0.29%)
Aug 24, 2010	32.11	32.67	31.40	31.59	335,408	-0.66(-2.06%)
Aug 23, 2010	34.17	34.51	32.22	32.26	465,665	-1.73(-5.08%)
Aug 20, 2010	33.54	34.05	33.03	33.98	180,984	+0.37(+1.09%)
Aug 19, 2010	35.19	35.36	33.61	33.62	276,490	-1.58(-4.48%)
Aug 18, 2010	35.30	35.52	34.81	35.20	125,403	-0.02(-0.07%)
Aug 17, 2010	34.75	35.35	34.37	35.22	248,558	+0.54(+1.56%)
Aug 16, 2010	35.16	35.18	34.32	34.68	242,826	-0.58(-1.65%)
Aug 13, 2010	34.61	35.69	34.33	35.26	288,826	+0.34(+0.98%)
Aug 12, 2010	34.40	35.74	34.12	34.92	361,181	+0.07(+0.21%)
Aug 11, 2010	35.49	35.96	34.78	34.85	322,079	-1.29(-3.56%)
Aug 10, 2010	35.01	36.76	35.01	36.13	507,855	+0.67(+1.90%)
Aug 09, 2010	33.96	35.55	33.31	35.46	410,539	+1.68(+4.97%)
Aug 06, 2010	33.87	34.02	33.03	33.78	580,101	-0.13(-0.39%)
Aug 05, 2010	35.24	36.02	33.89	33.92	553,986	-1.57(-4.42%)
Aug 04, 2010	36.55	36.56	35.25	35.49	227,295	-1.01(-2.78%)
Aug 03, 2010	37.31	37.59	36.29	36.50	411,798	-1.09(-2.90%)
Aug 02, 2010	37.27	38.11	37.22	37.59	455,545	+0.71(+1.94%)
Jul 30, 2010	35.81	36.95	35.80	36.87	142,668	+0.64(+1.77%)
Jul 29, 2010	36.69	36.93	35.82	36.23	110,324	-0.22(-0.59%)
Jul 28, 2010	36.62	36.85	36.13	36.45	248,544	-0.28(-0.77%)
Jul 27, 2010	37.41	37.74	36.41	36.73	291,853	-0.48(-1.29%)
Jul 26, 2010	36.63	37.33	36.48	37.21	465,997	+0.81(+2.21%)
Jul 23, 2010	35.82	36.66	35.50	36.41	481,247	+0.46(+1.27%)
Jul 22, 2010	35.64	37.21	35.50	35.95	749,530	-0.25(-0.69%)
Jul 21, 2010	38.00	38.27	35.61	36.20	686,409	-2.14(-5.58%)
Jul 20, 2010	37.27	38.52	36.58	38.34	199,842	+0.73(+1.93%)
Jul 19, 2010	37.80	38.00	36.24	37.61	160,458	-0.25(-0.66%)
Jul 16, 2010	37.90	38.15	37.68	37.86	325,999	-0.33(-0.87%)
Jul 15, 2010	38.30	38.40	37.46	38.20	121,177	-0.11(-0.28%)
Jul 14, 2010	37.30	38.47	37.25	38.30	269,984	+1.01(+2.69%)
Jul 13, 2010	36.85	37.41	36.56	37.30	214,491	+0.71(+1.95%)
Jul 12, 2010	37.10	37.56	36.47	36.58	141,529	-0.78(-2.09%)
Jul 09, 2010	36.38	37.44	36.22	37.36	155,289	+0.96(+2.62%)
Jul 08, 2010	37.48	37.71	35.99	36.41	240,009	-0.96(-2.56%)
Jul 07, 2010	35.61	37.51	35.61	37.36	409,191	+2.01(+5.69%)
Jul 06, 2010	36.21	36.86	34.98	35.35	346,732	-0.54(-1.50%)
Jul 02, 2010	36.04	36.18	35.06	35.89	556,638	-0.07(-0.18%)
Jul 01, 2010	35.83	37.36	34.95	35.96	490,357	+0.50(+1.41%)
Jun 30, 2010	35.15	36.58	35.15	35.46	314,530	+0.39(+1.11%)
Jun 29, 2010	35.25	35.96	34.92	35.07	326,424	-0.71(-1.97%)
Jun 25, 2010	35.90	36.46	35.52	35.78	297,561	-0.10(-0.28%)
Jun 24, 2010	36.22	36.93	35.87	35.88	161,203	-0.48(-1.33%)
Jun 23, 2010	36.59	37.35	36.31	36.36	178,841	-0.27(-0.75%)
Jun 22, 2010	37.19	37.89	36.61	36.63	225,611	-0.55(-1.47%)
Jun 21, 2010	38.45	38.46	37.13	37.18	258,686	-0.86(-2.25%)
Jun 18, 2010	38.22	38.56	38.00	38.04	318,754	-0.37(-0.95%)
Jun 17, 2010	39.50	39.55	38.34	38.40	372,887	-1.18(-2.98%)
Jun 16, 2010	40.04	40.56	39.48	39.58	341,300	-0.82(-2.04%)
Jun 15, 2010	41.69	42.14	39.92	40.40	541,127	-1.05(-2.54%)
Jun 14, 2010	42.01	42.85	41.31	41.46	201,195	-0.34(-0.81%)
Jun 11, 2010	40.81	41.94	40.57	41.80	179,930	+0.80(+1.94%)
Jun 10, 2010	40.26	41.48	40.15	41.00	711,654	+1.35(+3.41%)
Jun 09, 2010	39.96	40.42	39.48	39.65	387,674	+0.06(+0.15%)
Jun 08, 2010	40.16	40.72	39.26	39.59	462,000	-0.59(-1.47%)
Jun 07, 2010	41.54	41.88	40.00	40.18	470,532	-1.35(-3.26%)
Jun 04, 2010	44.33	44.33	41.46	41.53	602,264	-3.41(-7.58%)
Jun 03, 2010	45.68	45.95	44.85	44.94	465,482	-0.28(-0.61%)
Jun 02, 2010	44.19	45.31	43.89	45.22	219,345	+1.33(+3.03%)

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.