Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	39.74	39.90	39.57	39.76	112,785	+0.06(+0.15%)
Aug 30, 2010	39.88	40.01	39.63	39.70	12,167,061	-0.24(-0.60%)
Aug 27, 2010	39.94	40.02	39.57	39.94	15,448,350	+0.20(+0.50%)
Aug 26, 2010	39.74	40.01	39.67	39.74	11,497	-0.11(-0.29%)
Aug 25, 2010	39.93	40.00	39.67	39.85	5,632	+0.01(+0.02%)
Aug 24, 2010	39.87	40.08	39.79	39.84	69,926	-0.25(-0.62%)
Aug 23, 2010	40.08	40.33	39.98	40.09	12,679,953	+0.03(+0.08%)
Aug 20, 2010	40.03	40.19	39.85	40.06	18,130,012	-0.14(-0.35%)
Aug 19, 2010	40.44	40.49	39.97	40.20	20,489	-0.37(-0.92%)
Aug 18, 2010	40.18	40.78	40.10	40.57	449	+0.31(+0.76%)
Aug 17, 2010	40.28	40.68	40.02	40.27	25,659	+0.35(+0.87%)
Aug 16, 2010	39.82	40.21	39.62	39.92	19,671,936	-0.03(-0.08%)
Aug 13, 2010	39.95	40.47	39.86	39.95	13,188,051	-0.11(-0.28%)
Aug 12, 2010	40.06	40.39	39.66	40.06	17,340,030	-0.19(-0.46%)
Aug 11, 2010	40.19	40.50	40.07	40.25	5,108	+0.03(+0.08%)
Aug 10, 2010	40.21	40.22	40.12	40.22	4,716	-0.11(-0.27%)
Aug 09, 2010	40.33	40.63	39.98	40.33	16,627,375	+0.24(+0.60%)
Aug 06, 2010	40.08	40.10	39.52	40.08	18,940,660	+0.11(+0.27%)
Aug 05, 2010	39.77	40.21	39.68	39.98	18,896,782	+0.21(+0.52%)
Aug 04, 2010	40.12	40.45	39.77	39.77	1,871	-0.26(-0.65%)
Aug 03, 2010	39.98	40.21	39.77	40.03	8,611	-1.42(-3.42%)
Aug 02, 2010	41.37	41.47	41.08	41.45	16,684,403	+0.60(+1.47%)
Jul 30, 2010	40.93	41.09	40.62	40.85	17,866,470	-0.34(-0.83%)
Jul 29, 2010	41.54	41.66	40.89	41.19	4,202	-0.69(-1.64%)
Jul 28, 2010	41.87	42.16	41.78	41.87	3,445	-0.25(-0.60%)
Jul 27, 2010	42.13	42.32	41.64	42.13	5,650	+0.37(+0.90%)
Jul 26, 2010	41.18	41.79	41.18	41.75	11,690,590	+0.41(+0.99%)
Jul 23, 2010	41.01	41.38	40.88	41.35	12,670,122	+0.36(+0.88%)
Jul 22, 2010	40.78	41.35	40.75	40.99	2,172	+0.17(+0.43%)
Jul 21, 2010	41.22	41.29	40.65	40.81	22,330,360	-0.32(-0.78%)
Jul 20, 2010	41.13	41.17	40.56	41.13	16,493,789	+0.14(+0.34%)
Jul 19, 2010	41.08	41.28	40.89	40.99	14,552,398	-0.09(-0.21%)
Jul 16, 2010	41.08	41.53	40.84	41.08	21,341,362	-0.49(-1.18%)
Jul 15, 2010	41.50	41.68	41.32	41.57	15,491,166	+0.05(+0.11%)
Jul 14, 2010	41.23	41.61	41.09	41.52	953	+0.18(+0.43%)
Jul 13, 2010	41.34	41.65	41.20	41.34	34,549	+0.20(+0.48%)
Jul 12, 2010	40.78	41.19	40.65	41.15	12,561,721	+0.23(+0.55%)
Jul 09, 2010	40.92	41.05	40.66	40.92	14,527,070	-0.13(-0.32%)
Jul 08, 2010	40.32	41.07	40.28	41.05	1,056	+0.75(+1.86%)
Jul 07, 2010	39.43	40.36	39.18	40.30	23,344,508	+0.98(+2.49%)
Jul 06, 2010	39.68	39.71	39.04	39.32	11,510	-0.03(-0.07%)
Jul 02, 2010	39.35	39.69	39.24	39.35	18,265,616	-0.09(-0.24%)
Jul 01, 2010	39.58	39.95	39.34	39.44	29,186,570	-0.30(-0.77%)
Jun 30, 2010	39.75	40.12	39.57	39.75	37,209	-0.13(-0.33%)
Jun 29, 2010	39.88	40.12	39.59	39.88	3,529	+0.26(+0.65%)
Jun 25, 2010	39.62	40.42	39.62	39.62	66,692,740	-0.72(-1.77%)
Jun 24, 2010	40.34	40.67	40.26	40.34	18,609	-0.34(-0.83%)
Jun 23, 2010	40.35	40.80	40.23	40.67	20,257,758	+0.44(+1.09%)
Jun 22, 2010	40.46	40.85	40.22	40.24	1,122	-0.25(-0.62%)
Jun 21, 2010	40.90	40.95	40.28	40.49	14,620,562	-0.13(-0.33%)
Jun 18, 2010	40.62	41.05	40.56	40.62	26,438,744	-0.30(-0.74%)
Jun 17, 2010	40.54	40.97	40.31	40.93	8,903	+0.38(+0.93%)
Jun 16, 2010	40.55	40.91	40.31	40.55	22,075,344	-0.48(-1.16%)
Jun 15, 2010	41.03	41.04	40.65	41.03	5,631	+0.44(+1.08%)
Jun 14, 2010	40.68	40.90	40.56	40.59	16,558,186	+0.16(+0.39%)
Jun 11, 2010	40.66	40.69	40.01	40.43	29,839,870	-0.60(-1.45%)
Jun 10, 2010	41.03	41.28	40.87	41.03	34,852	+0.29(+0.72%)
Jun 09, 2010	41.38	41.48	40.60	40.73	21,429,148	-0.44(-1.08%)
Jun 08, 2010	40.21	41.24	40.09	41.18	23,143,714	+1.01(+2.51%)
Jun 07, 2010	40.24	40.47	40.15	40.17	19,892,460	-0.12(-0.30%)
Jun 04, 2010	40.29	40.50	40.14	40.29	27,026,258	-0.66(-1.62%)
Jun 03, 2010	41.07	41.18	40.89	40.95	16,206,720	+0.04(+0.10%)
Jun 02, 2010	40.91	40.97	40.45	40.91	19,595,026	+0.38(+0.95%)

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.