Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	42.88	43.35	42.37	42.93	7,378	-0.36(-0.83%)
Aug 30, 2010	43.93	43.96	43.07	43.29	1,054,863	-0.64(-1.45%)
Aug 27, 2010	43.93	43.99	42.74	43.93	1,353,564	+0.56(+1.28%)
Aug 26, 2010	43.90	44.29	43.24	43.37	1,398,233	-0.31(-0.72%)
Aug 25, 2010	42.66	43.79	42.57	43.68	2,191,184	+0.88(+2.05%)
Aug 24, 2010	43.09	43.25	42.37	42.80	252	-0.73(-1.67%)
Aug 23, 2010	43.67	43.90	43.37	43.53	1,484,030	-0.01(-0.02%)
Aug 20, 2010	41.26	43.74	43.01	43.54	2,125,981	-0.27(-0.61%)
Aug 19, 2010	45.00	45.00	43.74	43.81	252	-1.18(-2.61%)
Aug 18, 2010	44.51	45.17	44.21	44.99	1,822,264	+0.40(+0.91%)
Aug 17, 2010	44.39	44.94	44.09	44.58	1,887,149	+0.60(+1.37%)
Aug 16, 2010	44.02	44.11	43.55	43.98	1,131,176	-0.30(-0.67%)
Aug 13, 2010	44.28	44.46	43.59	44.28	1,292,429	+0.02(+0.04%)
Aug 12, 2010	43.16	44.45	43.08	44.26	2,606,257	+0.34(+0.78%)
Aug 11, 2010	44.84	44.84	43.27	43.92	201	-1.57(-3.45%)
Aug 10, 2010	45.04	45.73	44.67	45.49	1,871,776	-0.03(-0.06%)
Aug 09, 2010	45.72	45.99	45.35	45.52	1,401,297	+0.09(+0.20%)
Aug 06, 2010	45.43	45.58	44.46	45.43	1,850,523	+0.57(+1.28%)
Aug 05, 2010	44.48	45.22	44.30	44.85	2,667,784	+0.22(+0.50%)
Aug 04, 2010	43.96	44.66	43.90	44.63	1,682,303	+0.74(+1.70%)
Aug 03, 2010	43.62	44.42	43.33	43.88	1,982,278	+0.14(+0.33%)
Aug 02, 2010	43.45	43.83	42.46	43.74	3,435,845	+1.53(+3.64%)
Jul 30, 2010	42.20	42.97	40.98	42.20	3,735,698	+0.76(+1.84%)
Jul 29, 2010	41.36	41.84	40.71	41.44	2,186,270	-0.41(-0.99%)
Jul 28, 2010	41.85	41.91	40.89	41.85	151	+0.00(+0.00%)
Jul 27, 2010	41.85	42.45	41.80	41.85	201	-0.25(-0.60%)
Jul 26, 2010	41.33	42.11	41.33	42.10	985,381	+0.80(+1.93%)
Jul 23, 2010	41.49	41.73	40.82	41.31	1,627,520	-0.28(-0.67%)
Jul 22, 2010	41.56	42.25	41.32	41.58	1,430,034	+0.56(+1.36%)
Jul 21, 2010	41.75	41.93	40.77	41.03	1,481,836	-0.71(-1.70%)
Jul 20, 2010	41.74	42.13	40.89	41.74	2,148,458	-0.02(-0.04%)
Jul 19, 2010	40.98	42.07	41.07	41.75	1,701,366	+0.77(+1.88%)
Jul 16, 2010	40.98	42.27	40.88	40.98	1,882,656	-1.07(-2.54%)
Jul 15, 2010	42.02	42.61	41.75	42.05	2,332,843	-0.03(-0.06%)
Jul 14, 2010	41.41	42.12	41.12	42.08	1,381,001	+0.47(+1.12%)
Jul 13, 2010	41.53	41.84	41.16	41.61	1,626,912	+0.39(+0.96%)
Jul 12, 2010	41.33	41.41	40.90	41.22	1,902,222	-0.25(-0.61%)
Jul 09, 2010	41.47	41.54	40.97	41.47	1,411,086	+0.23(+0.57%)
Jul 08, 2010	41.10	41.60	40.92	41.23	1,557,625	+0.49(+1.21%)
Jul 07, 2010	40.05	40.84	39.83	40.74	2,146,932	+0.83(+2.09%)
Jul 06, 2010	40.26	40.61	39.47	39.91	649	+0.11(+0.27%)
Jul 02, 2010	39.80	40.22	39.50	39.80	1,430,096	-0.22(-0.56%)
Jul 01, 2010	40.85	40.88	39.12	40.02	2,582,424	-0.97(-2.36%)
Jun 30, 2010	41.16	41.59	40.88	40.99	412	-0.23(-0.57%)
Jun 29, 2010	42.29	42.63	41.05	41.23	2,114,560	-1.95(-4.51%)
Jun 25, 2010	43.17	43.51	42.64	43.17	2,833,595	+0.16(+0.38%)
Jun 24, 2010	43.59	44.01	42.89	43.01	1,414,223	-0.65(-1.48%)
Jun 23, 2010	43.22	44.00	42.79	43.66	2,131,154	+0.21(+0.48%)
Jun 22, 2010	44.18	44.51	43.39	43.45	1,760,936	-0.76(-1.73%)
Jun 21, 2010	44.69	45.02	44.01	44.21	1,529,719	+0.01(+0.02%)
Jun 18, 2010	44.21	44.49	43.83	44.21	1,736,916	-0.22(-0.48%)
Jun 17, 2010	43.99	44.42	43.83	44.42	2,087,657	+0.59(+1.35%)
Jun 16, 2010	43.61	44.08	43.52	43.83	2,823,400	-0.13(-0.31%)
Jun 15, 2010	43.31	43.96	43.14	43.96	1,769,400	+0.79(+1.83%)
Jun 14, 2010	43.28	43.68	43.12	43.17	1,371,866	+0.13(+0.31%)
Jun 11, 2010	42.10	43.04	41.58	43.04	1,913,525	+0.61(+1.44%)
Jun 10, 2010	42.42	42.54	41.75	42.43	1,879,778	+0.39(+0.92%)
Jun 09, 2010	42.10	42.61	41.83	42.04	2,400,081	+0.19(+0.45%)
Jun 08, 2010	41.86	42.31	41.21	41.85	1,987,002	+0.04(+0.09%)
Jun 07, 2010	42.77	43.26	41.05	41.82	3,870,395	-0.72(-1.69%)
Jun 04, 2010	42.54	44.22	42.38	42.54	3,841,359	-0.75(-1.74%)
Jun 03, 2010	42.65	43.44	42.47	43.29	1,546,014	+0.72(+1.69%)
Jun 02, 2010	40.97	42.57	40.87	42.57	8,599	+1.71(+4.20%)

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.