Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.47	33.04	32.14	32.52	23,547	-0.35(-1.07%)
Aug 30, 2010	33.39	33.65	32.75	32.87	6,464,780	-0.58(-1.73%)
Aug 27, 2010	33.45	33.53	32.10	33.45	5,763,795	+0.89(+2.73%)
Aug 26, 2010	32.95	33.31	32.24	32.56	6,129,242	-0.16(-0.50%)
Aug 25, 2010	32.89	32.92	31.96	32.72	79,436	-0.43(-1.30%)
Aug 24, 2010	33.78	33.85	32.75	33.15	900	-1.17(-3.40%)
Aug 23, 2010	34.28	34.78	34.19	34.32	5,323,235	+0.12(+0.34%)
Aug 20, 2010	34.14	34.31	33.83	34.20	7,553,817	-0.04(-0.11%)
Aug 19, 2010	34.79	35.02	34.09	34.24	900	-0.68(-1.96%)
Aug 18, 2010	35.46	35.54	34.41	34.93	8,094,889	-0.68(-1.90%)
Aug 17, 2010	35.57	35.77	35.09	35.60	6,539,834	+0.40(+1.14%)
Aug 16, 2010	34.98	35.24	34.46	35.20	7,206,751	-0.03(-0.08%)
Aug 13, 2010	35.23	35.89	35.06	35.23	10,876,079	-0.45(-1.25%)
Aug 12, 2010	35.69	36.61	35.55	35.68	7,914,571	-0.68(-1.87%)
Aug 11, 2010	36.89	37.11	36.19	36.36	1,790	-1.32(-3.50%)
Aug 10, 2010	36.96	37.94	36.85	37.68	12,818,031	+0.28(+0.76%)
Aug 09, 2010	37.48	37.64	36.71	37.39	7,025,784	+0.25(+0.69%)
Aug 06, 2010	37.14	37.31	35.64	37.14	18,395,626	-1.19(-3.10%)
Aug 05, 2010	38.26	38.50	37.83	38.33	4,726,499	-0.21(-0.54%)
Aug 04, 2010	38.18	38.82	37.98	38.54	4,275,224	+0.49(+1.28%)
Aug 03, 2010	38.27	38.48	37.86	38.05	5,622,770	-0.30(-0.79%)
Aug 02, 2010	37.16	38.48	37.06	38.35	7,001,707	+1.87(+5.14%)
Jul 30, 2010	36.48	37.78	36.34	36.48	10,220,677	-1.15(-3.06%)
Jul 29, 2010	38.06	38.17	37.22	37.63	4,877,154	+0.01(+0.02%)
Jul 28, 2010	37.62	38.11	37.42	37.62	539	+0.00(+0.00%)
Jul 27, 2010	37.62	38.89	37.08	37.62	721	-1.18(-3.05%)
Jul 26, 2010	38.24	39.07	38.24	38.81	4,570,600	+0.52(+1.36%)
Jul 23, 2010	38.46	38.61	37.63	38.29	6,244,129	-0.33(-0.84%)
Jul 22, 2010	38.85	39.19	38.45	38.61	5,640,483	+0.29(+0.76%)
Jul 21, 2010	39.11	39.15	37.99	38.32	6,448,206	-0.65(-1.66%)
Jul 20, 2010	38.97	39.09	37.42	38.97	7,701,502	+0.80(+2.10%)
Jul 19, 2010	38.42	38.73	37.66	38.17	6,152,146	-0.10(-0.26%)
Jul 16, 2010	38.27	39.48	37.84	38.27	8,303,563	-1.46(-3.68%)
Jul 15, 2010	40.03	40.03	38.88	39.73	5,671,833	-0.17(-0.42%)
Jul 14, 2010	39.70	40.58	39.34	39.90	5,621,760	-0.01(-0.01%)
Jul 13, 2010	39.90	40.47	39.79	39.90	3,404	+0.47(+1.20%)
Jul 12, 2010	39.34	39.82	39.11	39.43	4,316,644	-0.01(-0.03%)
Jul 09, 2010	39.44	39.93	38.95	39.44	4,991,742	-0.24(-0.61%)
Jul 08, 2010	39.18	39.90	38.76	39.68	9,432,929	+0.90(+2.33%)
Jul 07, 2010	37.40	38.79	37.07	38.78	7,304,373	+1.48(+3.96%)
Jul 06, 2010	37.49	38.37	36.90	37.30	2,874	+0.56(+1.54%)
Jul 02, 2010	36.74	37.60	36.45	36.74	6,963,559	-0.28(-0.75%)
Jul 01, 2010	36.81	37.35	35.78	37.02	8,739,121	+0.27(+0.72%)
Jun 30, 2010	37.46	37.86	36.63	36.75	709	-0.60(-1.60%)
Jun 29, 2010	38.60	38.76	37.18	37.35	11,083,538	-3.66(-8.94%)
Jun 25, 2010	41.01	41.08	39.08	41.01	19,200,116	+1.94(+4.96%)
Jun 24, 2010	39.53	40.43	38.85	39.07	7,516,455	-0.84(-2.11%)
Jun 23, 2010	39.81	40.32	39.32	39.91	7,200,280	+0.15(+0.37%)
Jun 22, 2010	41.32	41.60	39.53	39.77	8,035,184	-1.55(-3.76%)
Jun 21, 2010	41.84	42.55	40.92	41.32	8,126,506	+0.15(+0.35%)
Jun 18, 2010	41.18	41.30	40.71	41.18	8,101,883	+0.06(+0.15%)
Jun 17, 2010	41.25	41.52	40.54	41.12	6,867,146	-0.12(-0.30%)
Jun 16, 2010	40.89	41.63	40.62	41.24	4,680,232	+0.01(+0.03%)
Jun 15, 2010	41.32	41.48	40.67	41.23	8,109,249	+0.53(+1.29%)
Jun 14, 2010	41.45	41.90	40.59	40.70	8,322,761	-0.34(-0.83%)
Jun 11, 2010	40.34	41.06	39.96	41.04	6,128,138	+0.41(+1.00%)
Jun 10, 2010	39.53	40.67	39.53	40.64	9,252,049	+1.85(+4.78%)
Jun 09, 2010	39.67	40.55	38.51	38.78	8,588,186	-0.58(-1.47%)
Jun 08, 2010	38.30	39.52	37.77	39.36	11,080,640	+1.58(+4.17%)
Jun 07, 2010	38.69	39.68	37.13	37.78	13,709,609	-0.69(-1.80%)
Jun 04, 2010	38.48	41.32	38.08	38.48	16,935,694	-2.52(-6.14%)
Jun 03, 2010	40.15	41.06	39.27	40.99	9,727,101	+0.74(+1.84%)
Jun 02, 2010	38.14	40.27	37.68	40.25	10,846,905	+2.59(+6.86%)

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.