Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	38.02	39.17	37.40	38.13	32,935	+0.53(+1.41%)
Aug 30, 2010	38.98	39.32	37.57	37.60	11,378,953	-0.14(-0.38%)
Aug 27, 2010	39.23	39.41	37.24	37.75	13,929,655	-1.20(-3.09%)
Aug 26, 2010	37.77	39.24	37.57	38.95	5,493	+0.43(+1.12%)
Aug 25, 2010	38.76	39.11	37.78	38.52	5,181	-0.55(-1.40%)
Aug 24, 2010	39.73	40.37	38.98	39.06	15,394	-1.88(-4.60%)
Aug 23, 2010	42.46	42.77	40.90	40.95	12,063,921	-1.28(-3.04%)
Aug 20, 2010	42.81	42.96	41.29	42.23	16,015,854	-0.65(-1.51%)
Aug 19, 2010	45.40	46.12	42.77	42.88	38,035	-1.62(-3.65%)
Aug 18, 2010	42.39	45.40	41.97	44.50	48,627	+2.04(+4.80%)
Aug 17, 2010	41.68	43.25	41.52	42.47	16,060	+1.72(+4.23%)
Aug 16, 2010	40.48	41.48	40.20	40.74	8,113,984	+0.27(+0.67%)
Aug 13, 2010	40.47	41.40	40.37	40.47	8,983,179	-0.04(-0.09%)
Aug 12, 2010	39.72	40.98	39.58	40.51	10,498,814	-0.16(-0.40%)
Aug 11, 2010	41.51	41.99	40.47	40.67	21,320	-2.27(-5.29%)
Aug 10, 2010	43.02	43.26	42.30	42.94	4,411	-0.91(-2.07%)
Aug 09, 2010	44.05	44.11	43.38	43.85	7,859,090	+0.37(+0.85%)
Aug 06, 2010	43.48	43.63	42.17	43.48	13,366,093	+0.74(+1.74%)
Aug 05, 2010	42.87	43.00	42.35	42.74	8,139,465	-0.37(-0.85%)
Aug 04, 2010	42.44	43.23	42.10	43.10	13,849	+0.97(+2.30%)
Aug 03, 2010	41.93	43.01	41.79	42.13	9,978	+0.17(+0.41%)
Aug 02, 2010	40.79	42.27	40.48	41.96	14,740,230	+2.22(+5.59%)
Jul 30, 2010	39.65	40.24	38.52	39.74	13,355,474	+0.50(+1.28%)
Jul 29, 2010	40.23	40.48	38.55	39.24	4,019	-1.78(-4.35%)
Jul 28, 2010	41.02	41.02	39.46	41.02	2,469	+0.00(+0.00%)
Jul 27, 2010	41.02	43.02	40.34	41.02	16,599	-2.81(-6.40%)
Jul 26, 2010	43.95	44.56	42.97	43.83	16,929,460	-0.01(-0.02%)
Jul 23, 2010	42.21	43.87	41.71	43.84	19,256,866	+1.95(+4.67%)
Jul 22, 2010	41.28	42.38	40.84	41.88	23,650	+1.73(+4.31%)
Jul 21, 2010	40.84	41.85	39.90	40.15	20,380,746	+0.45(+1.13%)
Jul 20, 2010	39.71	39.88	36.25	39.71	18,978,014	+2.75(+7.45%)
Jul 19, 2010	37.58	37.70	36.50	36.95	8,717,679	-0.13(-0.34%)
Jul 16, 2010	37.08	38.32	36.94	37.08	10,288,261	-0.79(-2.08%)
Jul 15, 2010	38.54	38.60	37.51	37.87	11,953,371	-0.95(-2.45%)
Jul 14, 2010	38.11	39.16	37.26	38.82	26,365	+0.64(+1.67%)
Jul 13, 2010	38.48	38.63	37.63	38.18	14,277	+0.97(+2.60%)
Jul 12, 2010	38.40	38.40	36.63	37.21	10,983,244	-1.23(-3.19%)
Jul 09, 2010	38.44	38.89	36.66	38.44	14,928,208	+1.60(+4.36%)
Jul 08, 2010	37.02	37.02	35.73	36.84	11,796	+0.63(+1.73%)
Jul 07, 2010	34.26	36.26	34.08	36.21	14,452,331	+1.95(+5.68%)
Jul 06, 2010	35.12	35.75	33.80	34.26	1,248	+0.50(+1.49%)
Jul 02, 2010	33.76	34.70	33.11	33.76	11,297,376	-0.43(-1.26%)
Jul 01, 2010	34.56	35.40	33.17	34.19	21,629,632	-0.37(-1.06%)
Jun 30, 2010	34.93	35.94	34.42	34.56	1,677	-0.44(-1.26%)
Jun 29, 2010	36.02	36.68	34.70	35.00	25,913	-3.77(-9.71%)
Jun 25, 2010	38.76	39.10	37.20	38.76	14,450,947	+1.07(+2.83%)
Jun 24, 2010	39.19	39.27	37.56	37.70	11,556	-1.80(-4.56%)
Jun 23, 2010	39.11	39.96	38.19	39.50	14,871,601	+0.42(+1.08%)
Jun 22, 2010	40.79	40.81	38.90	39.08	16,688	-1.24(-3.07%)
Jun 21, 2010	40.34	41.46	39.99	40.32	18,881,710	+1.40(+3.59%)
Jun 18, 2010	38.92	39.76	38.55	38.92	12,344,875	-0.62(-1.56%)
Jun 17, 2010	40.72	40.79	39.00	39.54	11,623	-1.08(-2.67%)
Jun 16, 2010	40.56	41.14	40.06	40.62	10,285,025	-0.54(-1.31%)
Jun 15, 2010	40.33	41.24	39.43	41.16	1,952	+1.21(+3.03%)
Jun 14, 2010	41.39	41.47	39.87	39.95	14,265,397	-0.23(-0.58%)
Jun 11, 2010	38.61	40.20	38.40	40.18	14,380,679	+1.46(+3.77%)
Jun 10, 2010	38.34	38.78	37.85	38.72	19,179	+1.66(+4.48%)
Jun 09, 2010	37.83	38.84	36.79	37.06	19,215,270	+0.00(+0.00%)
Jun 08, 2010	36.43	37.20	35.95	37.06	3,402	+0.93(+2.58%)
Jun 07, 2010	37.77	38.03	36.12	36.13	17,174,212	-1.52(-4.02%)
Jun 04, 2010	37.64	39.69	37.11	37.64	28,922,362	-2.95(-7.27%)
Jun 03, 2010	41.70	41.82	39.45	40.59	16,069,758	-0.50(-1.22%)
Jun 02, 2010	40.05	41.10	39.76	41.10	12,290	+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.