Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	37.93	39.07	37.31	38.04	33,018	+0.53(+1.41%)
Aug 30, 2010	38.89	39.22	37.48	37.51	11,407,646	-0.14(-0.38%)
Aug 27, 2010	39.13	39.31	37.15	37.65	13,964,780	-1.20(-3.09%)
Aug 26, 2010	37.67	39.15	37.47	38.85	5,507	+0.43(+1.12%)
Aug 25, 2010	38.66	39.01	37.69	38.42	5,194	-0.55(-1.40%)
Aug 24, 2010	39.63	40.27	38.89	38.97	15,433	-1.88(-4.60%)
Aug 23, 2010	42.35	42.66	40.79	40.85	12,094,342	-1.28(-3.04%)
Aug 20, 2010	42.70	42.85	41.19	42.13	16,056,239	-0.64(-1.51%)
Aug 19, 2010	45.29	46.00	42.66	42.77	38,131	-1.62(-3.65%)
Aug 18, 2010	42.29	45.29	41.87	44.39	48,750	+2.03(+4.80%)
Aug 17, 2010	41.57	43.14	41.42	42.36	16,101	+1.72(+4.23%)
Aug 16, 2010	40.38	41.37	40.10	40.64	8,134,444	+0.27(+0.67%)
Aug 13, 2010	40.37	41.30	40.27	40.37	9,005,831	-0.04(-0.09%)
Aug 12, 2010	39.62	40.88	39.48	40.41	10,525,288	-0.16(-0.40%)
Aug 11, 2010	41.41	41.88	40.37	40.57	21,373	-2.26(-5.29%)
Aug 10, 2010	42.91	43.15	42.20	42.83	4,422	-0.90(-2.07%)
Aug 09, 2010	43.94	44.00	43.27	43.74	7,878,907	+0.37(+0.85%)
Aug 06, 2010	43.37	43.52	42.06	43.37	13,399,796	+0.74(+1.74%)
Aug 05, 2010	42.76	42.89	42.24	42.63	8,159,989	-0.37(-0.85%)
Aug 04, 2010	42.33	43.12	41.99	42.99	13,884	+0.97(+2.30%)
Aug 03, 2010	41.82	42.91	41.69	42.03	10,004	+0.17(+0.41%)
Aug 02, 2010	40.69	42.16	40.37	41.86	14,777,398	+2.22(+5.59%)
Jul 30, 2010	39.55	40.14	38.43	39.64	13,389,151	+0.50(+1.28%)
Jul 29, 2010	40.12	40.37	38.45	39.14	4,029	-1.78(-4.35%)
Jul 28, 2010	40.92	40.92	39.36	40.92	2,475	+0.00(+0.00%)
Jul 27, 2010	40.92	42.91	40.24	40.92	16,641	-2.80(-6.40%)
Jul 26, 2010	43.84	44.44	42.86	43.72	16,972,150	-0.01(-0.02%)
Jul 23, 2010	42.10	43.76	41.61	43.73	19,305,422	+1.95(+4.67%)
Jul 22, 2010	41.18	42.27	40.73	41.78	23,709	+1.73(+4.31%)
Jul 21, 2010	40.74	41.74	39.80	40.05	20,432,138	+0.45(+1.13%)
Jul 20, 2010	39.61	39.78	36.15	39.61	19,025,868	+2.75(+7.45%)
Jul 19, 2010	37.49	37.60	36.40	36.86	8,739,661	-0.13(-0.34%)
Jul 16, 2010	36.99	38.22	36.84	36.99	10,314,203	-0.79(-2.08%)
Jul 15, 2010	38.44	38.51	37.41	37.77	11,983,512	-0.95(-2.45%)
Jul 14, 2010	38.01	39.06	37.16	38.72	26,431	+0.63(+1.67%)
Jul 13, 2010	38.38	38.53	37.54	38.09	14,313	+0.97(+2.60%)
Jul 12, 2010	38.30	38.30	36.54	37.12	11,010,939	-1.23(-3.19%)
Jul 09, 2010	38.34	38.79	36.57	38.34	14,965,849	+1.60(+4.36%)
Jul 08, 2010	36.93	36.93	35.64	36.74	11,825	+0.63(+1.73%)
Jul 07, 2010	34.18	36.17	34.00	36.12	14,488,773	+1.94(+5.68%)
Jul 06, 2010	35.04	35.66	33.71	34.18	1,251	+0.50(+1.49%)
Jul 02, 2010	33.68	34.62	33.02	33.68	11,325,863	-0.43(-1.26%)
Jul 01, 2010	34.47	35.31	33.09	34.11	21,684,172	-0.37(-1.06%)
Jun 30, 2010	34.84	35.85	34.33	34.47	1,681	-0.44(-1.25%)
Jun 29, 2010	35.93	36.59	34.62	34.91	25,978	-3.76(-9.71%)
Jun 25, 2010	38.67	39.00	37.10	38.67	14,487,386	+1.06(+2.83%)
Jun 24, 2010	39.09	39.17	37.47	37.60	11,585	-1.80(-4.56%)
Jun 23, 2010	39.02	39.86	38.09	39.40	14,909,100	+0.42(+1.08%)
Jun 22, 2010	40.69	40.71	38.80	38.98	16,730	-1.23(-3.07%)
Jun 21, 2010	40.24	41.36	39.89	40.21	18,929,320	+1.39(+3.59%)
Jun 18, 2010	38.82	39.66	38.45	38.82	12,376,003	-0.62(-1.56%)
Jun 17, 2010	40.62	40.69	38.90	39.44	11,652	-1.08(-2.67%)
Jun 16, 2010	40.46	41.04	39.95	40.52	10,310,959	-0.54(-1.31%)
Jun 15, 2010	40.23	41.13	39.33	41.05	1,956	+1.21(+3.03%)
Jun 14, 2010	41.29	41.37	39.77	39.85	14,301,368	-0.23(-0.58%)
Jun 11, 2010	38.51	40.10	38.30	40.08	14,416,940	+1.46(+3.77%)
Jun 10, 2010	38.25	38.68	37.75	38.62	19,227	+1.65(+4.47%)
Jun 09, 2010	37.74	38.74	36.70	36.97	19,263,722	+0.00(+0.00%)
Jun 08, 2010	36.34	37.11	35.86	36.97	3,410	+0.93(+2.58%)
Jun 07, 2010	37.67	37.93	36.03	36.04	17,217,518	-1.51(-4.02%)
Jun 04, 2010	37.55	39.59	37.01	37.55	28,995,290	-2.94(-7.27%)
Jun 03, 2010	41.60	41.72	39.35	40.49	16,110,279	-0.50(-1.22%)
Jun 02, 2010	39.95	40.99	39.66	40.99	12,321	+1.64(+4.16%)

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.