Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	39.50	39.66	39.33	39.52	113,476	+0.06(+0.15%)
Aug 30, 2010	39.64	39.77	39.39	39.46	12,241,566	-0.24(-0.60%)
Aug 27, 2010	39.69	39.77	39.33	39.69	15,542,948	+0.20(+0.50%)
Aug 26, 2010	39.50	39.77	39.43	39.50	11,568	-0.11(-0.28%)
Aug 25, 2010	39.69	39.76	39.43	39.61	5,667	+0.01(+0.02%)
Aug 24, 2010	39.63	39.84	39.55	39.60	70,354	-0.25(-0.62%)
Aug 23, 2010	39.83	40.09	39.73	39.85	12,757,599	+0.03(+0.08%)
Aug 20, 2010	39.79	39.94	39.61	39.81	18,241,032	-0.14(-0.35%)
Aug 19, 2010	40.19	40.25	39.73	39.95	20,614	-0.37(-0.92%)
Aug 18, 2010	39.93	40.53	39.85	40.33	451	+0.31(+0.76%)
Aug 17, 2010	40.03	40.44	39.78	40.02	25,816	+0.35(+0.87%)
Aug 16, 2010	39.58	39.96	39.38	39.67	19,792,398	-0.03(-0.08%)
Aug 13, 2010	39.71	40.23	39.62	39.71	13,268,808	-0.11(-0.28%)
Aug 12, 2010	39.82	40.15	39.42	39.82	17,446,212	-0.19(-0.46%)
Aug 11, 2010	39.95	40.25	39.83	40.01	5,140	+0.03(+0.08%)
Aug 10, 2010	39.96	39.97	39.88	39.97	4,745	-0.11(-0.26%)
Aug 09, 2010	40.09	40.38	39.73	40.08	16,729,192	+0.24(+0.60%)
Aug 06, 2010	39.84	39.85	39.28	39.84	19,056,644	+0.11(+0.27%)
Aug 05, 2010	39.53	39.96	39.44	39.73	19,012,496	+0.21(+0.52%)
Aug 04, 2010	39.87	40.21	39.53	39.53	1,883	-0.26(-0.65%)
Aug 03, 2010	39.73	39.96	39.53	39.79	8,663	-1.41(-3.42%)
Aug 02, 2010	41.12	41.22	40.83	41.20	16,786,570	+0.60(+1.47%)
Jul 30, 2010	40.68	40.84	40.37	40.60	17,975,876	-0.34(-0.83%)
Jul 29, 2010	41.29	41.41	40.64	40.94	4,228	-0.68(-1.64%)
Jul 28, 2010	41.62	41.91	41.53	41.62	3,466	-0.25(-0.60%)
Jul 27, 2010	41.87	42.06	41.39	41.87	5,685	+0.37(+0.90%)
Jul 26, 2010	40.93	41.54	40.93	41.50	11,762,177	+0.41(+0.99%)
Jul 23, 2010	40.76	41.13	40.63	41.10	12,747,707	+0.36(+0.88%)
Jul 22, 2010	40.53	41.10	40.50	40.74	2,185	+0.17(+0.43%)
Jul 21, 2010	40.97	41.04	40.40	40.56	22,467,100	-0.32(-0.78%)
Jul 20, 2010	40.88	40.91	40.32	40.88	16,594,836	+0.14(+0.34%)
Jul 19, 2010	40.83	41.03	40.64	40.74	14,641,551	-0.09(-0.21%)
Jul 16, 2010	40.83	41.28	40.59	40.83	21,472,106	-0.49(-1.18%)
Jul 15, 2010	41.24	41.42	41.07	41.32	15,586,070	+0.05(+0.11%)
Jul 14, 2010	40.97	41.36	40.84	41.27	959	+0.18(+0.43%)
Jul 13, 2010	41.09	41.40	40.95	41.09	34,760	+0.20(+0.48%)
Jul 12, 2010	40.53	40.94	40.40	40.90	12,638,678	+0.22(+0.55%)
Jul 09, 2010	40.67	40.80	40.41	40.67	14,616,068	-0.13(-0.32%)
Jul 08, 2010	40.07	40.82	40.03	40.80	1,062	+0.74(+1.86%)
Jul 07, 2010	39.19	40.12	38.94	40.06	23,487,524	+0.97(+2.49%)
Jul 06, 2010	39.44	39.47	38.81	39.08	11,581	-0.03(-0.07%)
Jul 02, 2010	39.11	39.45	39.00	39.11	18,377,516	-0.09(-0.24%)
Jul 01, 2010	39.34	39.71	39.10	39.20	29,365,376	-0.30(-0.77%)
Jun 30, 2010	39.51	39.87	39.33	39.51	37,437	-0.13(-0.33%)
Jun 29, 2010	39.64	39.87	39.35	39.64	3,551	+0.26(+0.65%)
Jun 25, 2010	39.38	40.17	39.38	39.38	67,101,320	-0.71(-1.77%)
Jun 24, 2010	40.09	40.43	40.01	40.09	18,723	-0.34(-0.83%)
Jun 23, 2010	40.10	40.55	39.99	40.43	20,381,864	+0.43(+1.09%)
Jun 22, 2010	40.22	40.61	39.97	39.99	1,129	-0.25(-0.62%)
Jun 21, 2010	40.65	40.70	40.03	40.24	14,710,133	-0.13(-0.33%)
Jun 18, 2010	40.37	40.80	40.31	40.37	26,600,716	-0.30(-0.74%)
Jun 17, 2010	40.30	40.72	40.07	40.68	8,957	+0.38(+0.93%)
Jun 16, 2010	40.30	40.66	40.07	40.30	22,210,586	-0.47(-1.16%)
Jun 15, 2010	40.78	40.79	40.40	40.78	5,666	+0.43(+1.08%)
Jun 14, 2010	40.43	40.65	40.31	40.34	16,659,627	+0.16(+0.39%)
Jun 11, 2010	40.41	40.44	39.77	40.18	30,022,678	-0.59(-1.45%)
Jun 10, 2010	40.78	41.03	40.62	40.78	35,066	+0.29(+0.72%)
Jun 09, 2010	41.13	41.23	40.35	40.49	21,560,430	-0.44(-1.08%)
Jun 08, 2010	39.97	40.99	39.84	40.93	23,285,502	+1.00(+2.51%)
Jun 07, 2010	39.99	40.22	39.91	39.93	20,014,328	-0.12(-0.30%)
Jun 04, 2010	40.05	40.26	39.89	40.05	27,191,830	-0.66(-1.62%)
Jun 03, 2010	40.82	40.93	40.64	40.70	16,306,008	+0.04(+0.10%)
Jun 02, 2010	40.66	40.72	40.20	40.66	19,715,072	+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.