Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	42.77	43.25	42.27	42.83	7,396	-0.36(-0.83%)
Aug 30, 2010	43.82	43.86	42.96	43.18	1,057,446	-0.64(-1.45%)
Aug 27, 2010	43.82	43.88	42.64	43.82	1,356,878	+0.56(+1.28%)
Aug 26, 2010	43.79	44.18	43.14	43.26	1,401,657	-0.31(-0.72%)
Aug 25, 2010	42.56	43.69	42.47	43.58	2,196,549	+0.88(+2.06%)
Aug 24, 2010	42.99	43.15	42.27	42.70	253	-0.73(-1.67%)
Aug 23, 2010	43.56	43.79	43.26	43.43	1,487,663	-0.01(-0.02%)
Aug 20, 2010	41.16	43.63	42.91	43.43	2,131,187	-0.27(-0.61%)
Aug 19, 2010	44.89	44.89	43.64	43.70	253	-1.17(-2.61%)
Aug 18, 2010	44.40	45.06	44.10	44.88	1,826,725	+0.40(+0.91%)
Aug 17, 2010	44.29	44.83	43.98	44.47	1,891,770	+0.60(+1.37%)
Aug 16, 2010	43.91	44.00	43.44	43.87	1,133,945	-0.30(-0.67%)
Aug 13, 2010	44.17	44.35	43.49	44.17	1,295,594	+0.02(+0.04%)
Aug 12, 2010	43.05	44.34	42.98	44.15	2,612,638	+0.34(+0.78%)
Aug 11, 2010	44.73	44.73	43.17	43.81	202	-1.57(-3.45%)
Aug 10, 2010	44.93	45.62	44.56	45.38	1,876,359	-0.03(-0.06%)
Aug 09, 2010	45.61	45.88	45.24	45.40	1,404,728	+0.09(+0.20%)
Aug 06, 2010	45.31	45.47	44.35	45.31	1,855,054	+0.57(+1.28%)
Aug 05, 2010	44.37	45.11	44.19	44.74	2,674,315	+0.22(+0.50%)
Aug 04, 2010	43.86	44.55	43.79	44.52	1,686,422	+0.74(+1.70%)
Aug 03, 2010	43.52	44.31	43.22	43.77	1,987,132	+0.14(+0.33%)
Aug 02, 2010	43.35	43.72	42.36	43.63	3,444,257	+1.53(+3.64%)
Jul 30, 2010	42.10	42.86	40.88	42.10	3,744,844	+0.76(+1.84%)
Jul 29, 2010	41.26	41.73	40.61	41.34	2,191,623	-0.41(-0.99%)
Jul 28, 2010	41.75	41.81	40.79	41.75	151	+0.00(+0.00%)
Jul 27, 2010	41.75	42.34	41.70	41.75	202	-0.25(-0.60%)
Jul 26, 2010	41.23	42.01	41.23	42.00	987,793	+0.80(+1.93%)
Jul 23, 2010	41.39	41.63	40.72	41.21	1,631,504	-0.28(-0.67%)
Jul 22, 2010	41.46	42.15	41.22	41.48	1,433,535	+0.56(+1.36%)
Jul 21, 2010	41.64	41.82	40.67	40.93	1,485,464	-0.71(-1.70%)
Jul 20, 2010	41.63	42.03	40.79	41.63	2,153,718	-0.02(-0.04%)
Jul 19, 2010	40.88	41.97	40.97	41.65	1,705,531	+0.77(+1.88%)
Jul 16, 2010	40.88	42.16	40.78	40.88	1,887,265	-1.07(-2.54%)
Jul 15, 2010	41.91	42.50	41.65	41.95	2,338,554	-0.03(-0.06%)
Jul 14, 2010	41.31	42.02	41.02	41.98	1,384,382	+0.47(+1.12%)
Jul 13, 2010	41.43	41.73	41.06	41.51	1,630,896	+0.39(+0.96%)
Jul 12, 2010	41.23	41.31	40.80	41.12	1,906,879	-0.25(-0.61%)
Jul 09, 2010	41.37	41.44	40.87	41.37	1,414,541	+0.23(+0.57%)
Jul 08, 2010	41.00	41.50	40.82	41.13	1,561,439	+0.49(+1.21%)
Jul 07, 2010	39.95	40.74	39.74	40.64	2,152,189	+0.83(+2.09%)
Jul 06, 2010	40.17	40.51	39.37	39.81	651	+0.11(+0.27%)
Jul 02, 2010	39.70	40.12	39.41	39.70	1,433,597	-0.22(-0.56%)
Jul 01, 2010	40.75	40.78	39.03	39.92	2,588,747	-0.97(-2.36%)
Jun 30, 2010	41.06	41.49	40.78	40.89	413	-0.23(-0.57%)
Jun 29, 2010	42.19	42.52	40.95	41.12	2,119,738	-1.94(-4.51%)
Jun 25, 2010	43.07	43.40	42.54	43.07	2,840,533	+0.16(+0.38%)
Jun 24, 2010	43.49	43.90	42.78	42.91	1,417,686	-0.64(-1.48%)
Jun 23, 2010	43.11	43.90	42.68	43.55	2,136,372	+0.21(+0.48%)
Jun 22, 2010	44.07	44.40	43.28	43.35	1,765,247	-0.76(-1.73%)
Jun 21, 2010	44.58	44.91	43.90	44.11	1,533,464	+0.01(+0.02%)
Jun 18, 2010	44.10	44.38	43.72	44.10	1,741,169	-0.21(-0.48%)
Jun 17, 2010	43.88	44.31	43.72	44.31	2,092,768	+0.59(+1.35%)
Jun 16, 2010	43.51	43.97	43.42	43.72	2,830,312	-0.13(-0.31%)
Jun 15, 2010	43.20	43.86	43.03	43.86	1,773,732	+0.79(+1.83%)
Jun 14, 2010	43.17	43.58	43.01	43.07	1,375,225	+0.13(+0.31%)
Jun 11, 2010	41.99	42.93	41.47	42.93	1,918,210	+0.61(+1.44%)
Jun 10, 2010	42.32	42.44	41.65	42.32	1,884,380	+0.38(+0.92%)
Jun 09, 2010	41.99	42.50	41.72	41.94	2,405,957	+0.19(+0.45%)
Jun 08, 2010	41.76	42.21	41.11	41.75	1,991,867	+0.04(+0.09%)
Jun 07, 2010	42.66	43.16	40.95	41.72	3,879,871	-0.72(-1.69%)
Jun 04, 2010	42.43	44.12	42.28	42.43	3,850,764	-0.75(-1.74%)
Jun 03, 2010	42.55	43.34	42.37	43.18	1,549,799	+0.72(+1.69%)
Jun 02, 2010	40.87	42.47	40.77	42.47	8,620	+1.71(+4.20%)

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.