Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	39.58	40.66	39.43	39.59	7,352	-0.25(-0.63%)
Aug 30, 2010	40.69	40.87	39.78	39.84	3,436,019	-0.74(-1.82%)
Aug 27, 2010	40.26	42.49	39.51	40.58	7,815,529	-1.76(-4.16%)
Aug 26, 2010	42.38	43.06	42.03	42.34	500	+0.13(+0.31%)
Aug 25, 2010	41.64	42.48	41.19	42.21	3,582,913	+0.23(+0.55%)
Aug 24, 2010	42.37	42.77	41.50	41.98	168	-1.07(-2.49%)
Aug 23, 2010	43.65	44.12	42.93	43.05	2,193,546	-0.25(-0.58%)
Aug 20, 2010	42.73	43.34	42.19	43.30	2,159,250	+0.09(+0.21%)
Aug 19, 2010	43.48	43.94	42.51	43.21	168	-0.30(-0.69%)
Aug 18, 2010	42.75	43.82	42.23	43.51	2,363,009	+0.75(+1.75%)
Aug 17, 2010	42.23	43.17	42.14	42.76	2,145,928	+1.08(+2.59%)
Aug 16, 2010	41.51	42.09	41.35	41.68	2,024,283	-0.11(-0.26%)
Aug 13, 2010	41.79	42.60	41.78	41.79	3,403,963	-0.57(-1.35%)
Aug 12, 2010	41.70	42.62	41.25	42.36	3,126,394	-0.05(-0.12%)
Aug 11, 2010	43.13	43.33	42.19	42.41	3,114,179	-1.60(-3.64%)
Aug 10, 2010	43.94	44.20	43.24	44.01	2,939,709	-0.39(-0.88%)
Aug 09, 2010	43.36	44.57	43.36	44.40	3,682,489	+1.06(+2.45%)
Aug 06, 2010	43.34	43.34	42.19	43.34	5,317,263	+0.08(+0.18%)
Aug 05, 2010	42.02	43.40	41.63	43.26	3,122,148	+0.81(+1.91%)
Aug 04, 2010	42.38	42.86	42.19	42.45	1,997,580	+0.20(+0.47%)
Aug 03, 2010	43.49	43.55	41.69	42.25	3,447,353	-1.30(-2.99%)
Aug 02, 2010	42.75	43.95	42.53	43.55	3,009,464	+1.48(+3.52%)
Jul 30, 2010	42.07	42.28	40.13	42.07	2,753,524	+0.56(+1.35%)
Jul 29, 2010	42.14	42.40	40.68	41.51	2,512,134	-0.22(-0.53%)
Jul 28, 2010	41.73	42.22	41.41	41.73	100	-0.28(-0.67%)
Jul 27, 2010	42.01	42.71	41.67	42.01	134	-0.08(-0.19%)
Jul 26, 2010	41.70	42.14	41.23	42.09	1,444,581	+0.59(+1.42%)
Jul 23, 2010	40.81	41.58	40.46	41.50	1,834,966	+0.79(+1.94%)
Jul 22, 2010	39.79	40.97	39.78	40.71	2,163,246	+1.50(+3.83%)
Jul 21, 2010	40.08	40.33	39.11	39.21	2,635,805	-0.35(-0.88%)
Jul 20, 2010	39.56	39.70	37.98	39.56	2,743,566	+0.76(+1.96%)
Jul 19, 2010	39.18	39.52	38.47	38.80	3,520,482	-0.38(-0.97%)
Jul 16, 2010	39.18	40.57	39.14	39.18	4,360,543	-1.32(-3.26%)
Jul 15, 2010	40.91	41.04	39.93	40.50	2,701,222	-0.54(-1.32%)
Jul 14, 2010	40.08	41.10	39.60	41.04	3,652,534	+0.87(+2.17%)
Jul 13, 2010	39.24	40.50	39.21	40.17	2,617,748	+1.40(+3.61%)
Jul 12, 2010	38.79	39.07	38.31	38.77	1,281,388	-0.25(-0.64%)
Jul 09, 2010	39.02	39.06	38.37	39.02	1,570,951	+0.14(+0.36%)
Jul 08, 2010	39.20	39.59	38.32	38.88	3,231,622	+0.18(+0.47%)
Jul 07, 2010	36.37	38.80	36.27	38.70	4,360,498	+2.41(+6.64%)
Jul 06, 2010	37.98	37.98	35.81	36.29	177	-0.91(-2.45%)
Jul 02, 2010	37.20	39.11	36.94	37.20	2,370,659	-0.91(-2.39%)
Jul 01, 2010	37.71	38.35	36.45	38.11	4,381,555	+0.20(+0.53%)
Jun 30, 2010	38.57	39.28	37.73	37.91	3,490,412	-0.67(-1.74%)
Jun 29, 2010	40.11	40.15	38.21	38.58	3,344,709	-2.44(-5.95%)
Jun 25, 2010	41.02	41.18	40.25	41.02	3,177,668	+0.28(+0.69%)
Jun 24, 2010	41.54	41.91	40.38	40.74	3,174,529	-1.30(-3.09%)
Jun 23, 2010	42.40	42.46	41.45	42.04	3,369,090	-0.13(-0.31%)
Jun 22, 2010	44.06	44.44	42.11	42.17	2,443,196	-1.82(-4.14%)
Jun 21, 2010	45.14	45.36	43.67	43.99	2,844,567	-0.45(-1.01%)
Jun 18, 2010	44.44	44.86	43.78	44.44	2,621,159	+0.65(+1.48%)
Jun 17, 2010	44.50	44.50	43.11	43.79	2,794,241	-0.56(-1.26%)
Jun 16, 2010	44.67	44.94	43.83	44.35	1,899,851	-0.45(-1.00%)
Jun 15, 2010	44.33	44.82	43.66	44.80	1,630,281	+0.84(+1.91%)
Jun 14, 2010	44.08	44.75	43.81	43.96	2,039,491	+0.35(+0.80%)
Jun 11, 2010	43.30	44.04	42.94	43.61	2,315,832	-0.03(-0.07%)
Jun 10, 2010	43.14	43.86	42.77	43.64	2,984,573	+1.21(+2.85%)
Jun 09, 2010	41.48	43.50	41.48	42.43	5,947,577	+1.22(+2.96%)
Jun 08, 2010	40.58	41.27	40.00	41.21	4,800,484	+0.57(+1.40%)
Jun 07, 2010	42.20	42.64	40.52	40.64	2,865,016	-1.49(-3.54%)
Jun 04, 2010	42.13	43.75	41.82	42.13	3,310,207	-2.36(-5.30%)
Jun 03, 2010	45.25	45.42	43.76	44.49	2,837,227	-0.12(-0.27%)
Jun 02, 2010	44.97	44.97	43.51	44.61	3,675,051	-0.08(-0.18%)

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.