Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	41.90	42.97	41.46	42.82	859,536	+0.89(+2.12%)
Aug 30, 2010	42.38	42.82	41.88	41.93	241,259	-0.74(-1.73%)
Aug 27, 2010	41.21	43.00	40.50	42.67	741,306	+1.68(+4.10%)
Aug 26, 2010	41.27	41.50	40.95	40.99	368,378	-0.24(-0.58%)
Aug 25, 2010	41.30	41.34	40.68	41.23	976,958	-0.13(-0.31%)
Aug 24, 2010	41.70	41.79	41.14	41.36	501,523	-0.87(-2.06%)
Aug 23, 2010	42.05	42.59	41.40	42.23	523,080	+0.11(+0.26%)
Aug 20, 2010	42.15	42.50	42.00	42.12	404,975	-0.13(-0.31%)
Aug 19, 2010	42.51	42.80	42.03	42.25	383,455	-0.36(-0.84%)
Aug 18, 2010	42.56	43.02	42.48	42.61	582,348	-0.04(-0.09%)
Aug 17, 2010	42.76	43.20	42.48	42.65	547,165	+0.15(+0.35%)
Aug 16, 2010	42.42	42.89	42.23	42.50	795,738	-0.39(-0.91%)
Aug 13, 2010	43.03	43.92	42.51	42.89	517,952	-0.60(-1.38%)
Aug 12, 2010	42.83	43.61	42.70	43.49	902,564	+0.20(+0.46%)
Aug 11, 2010	43.55	43.77	42.81	43.29	756,033	-1.18(-2.65%)
Aug 10, 2010	44.38	44.70	43.95	44.47	747,763	-0.66(-1.46%)
Aug 09, 2010	44.99	45.92	44.98	45.13	556,782	+0.08(+0.18%)
Aug 06, 2010	45.10	45.36	44.64	45.05	1,466,038	-0.61(-1.34%)
Aug 05, 2010	44.46	45.69	43.95	45.66	4,490,150	+2.84(+6.63%)
Aug 04, 2010	43.23	43.68	42.74	42.82	1,604,309	-0.17(-0.40%)
Aug 03, 2010	42.93	43.39	42.75	42.99	498,449	+0.03(+0.07%)
Aug 02, 2010	43.00	43.74	42.80	42.96	746,468	+0.18(+0.42%)
Jul 30, 2010	41.87	42.84	41.60	42.78	646,144	+0.77(+1.83%)
Jul 29, 2010	41.42	42.26	41.08	42.01	1,123,772	+0.71(+1.72%)
Jul 28, 2010	42.56	42.66	41.05	41.30	568,962	-1.27(-2.98%)
Jul 27, 2010	43.00	43.00	41.95	42.57	686,733	-0.15(-0.35%)
Jul 26, 2010	41.80	42.99	41.73	42.72	1,147,995	+0.92(+2.20%)
Jul 23, 2010	40.71	41.92	40.40	41.80	821,076	+0.82(+2.00%)
Jul 22, 2010	40.58	41.07	40.51	40.98	1,212,340	+0.82(+2.04%)
Jul 21, 2010	40.37	40.56	39.95	40.16	682,929	-0.18(-0.45%)
Jul 20, 2010	39.89	40.38	39.47	40.34	777,502	+0.14(+0.35%)
Jul 19, 2010	40.00	40.21	38.90	40.20	1,201,617	+0.29(+0.73%)
Jul 16, 2010	39.14	40.19	39.12	39.91	1,937,209	+0.19(+0.48%)
Jul 15, 2010	38.20	39.80	37.55	39.72	2,135,821	+3.06(+8.35%)
Jul 14, 2010	36.53	36.72	36.06	36.66	350,887	-0.20(-0.54%)
Jul 13, 2010	36.75	37.11	36.63	36.86	631,618	+0.46(+1.26%)
Jul 12, 2010	36.26	36.97	36.12	36.40	653,425	+0.14(+0.39%)
Jul 09, 2010	35.82	36.35	35.12	36.26	637,186	+0.36(+1.00%)
Jul 08, 2010	36.28	36.33	35.44	35.90	529,263	+0.00(+0.00%)
Jul 07, 2010	34.98	36.09	34.75	35.90	714,086	+1.28(+3.70%)
Jul 06, 2010	35.08	35.65	34.44	34.62	476,476	+0.16(+0.46%)
Jul 02, 2010	35.03	35.23	34.26	34.46	410,098	-0.51(-1.46%)
Jul 01, 2010	35.27	35.81	34.56	34.97	753,286	-0.29(-0.82%)
Jun 30, 2010	35.08	35.86	35.08	35.26	1,020,712	+0.31(+0.89%)
Jun 29, 2010	36.40	36.47	34.62	34.95	1,132,022	-2.36(-6.33%)
Jun 25, 2010	37.28	39.97	37.04	37.31	333,626	+0.26(+0.70%)
Jun 24, 2010	38.08	38.25	36.80	37.05	445,273	-1.22(-3.19%)
Jun 23, 2010	38.90	38.99	38.02	38.27	409,604	-0.02(-0.05%)
Jun 22, 2010	38.45	39.04	38.04	38.29	815,115	-0.15(-0.39%)
Jun 21, 2010	38.66	39.95	38.25	38.44	1,274,311	+0.26(+0.68%)
Jun 18, 2010	38.07	38.22	37.81	38.18	650,363	+0.16(+0.42%)
Jun 17, 2010	37.87	38.29	37.46	38.02	605,311	+0.05(+0.13%)
Jun 16, 2010	37.22	38.17	37.22	37.97	903,637	+0.36(+0.96%)
Jun 15, 2010	36.83	37.64	36.83	37.61	708,299	+0.95(+2.59%)
Jun 14, 2010	37.15	37.42	36.55	36.66	354,571	-0.37(-1.00%)
Jun 11, 2010	36.43	37.13	36.22	37.03	684,263	+0.28(+0.76%)
Jun 10, 2010	36.48	36.77	35.83	36.75	854,668	+1.12(+3.14%)
Jun 09, 2010	35.91	36.62	35.41	35.63	1,088,660	+0.47(+1.34%)
Jun 08, 2010	35.22	35.65	34.83	35.16	1,028,177	+0.05(+0.14%)
Jun 07, 2010	36.35	36.48	35.00	35.11	843,649	-1.12(-3.09%)
Jun 04, 2010	37.05	37.50	36.00	36.23	852,024	-1.61(-4.25%)
Jun 03, 2010	37.64	38.00	37.39	37.84	1,628,085	+0.45(+1.20%)
Jun 02, 2010	36.69	37.51	36.69	37.39	952,283	+0.65(+1.77%)

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.