Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	40.21	40.61	40.07	40.22	41,917	-0.60(-1.48%)
Aug 30, 2010	41.11	41.40	40.67	40.82	2,944,233	-0.46(-1.12%)
Aug 27, 2010	40.25	41.31	39.91	41.29	3,908,209	+0.15(+0.37%)
Aug 26, 2010	41.13	41.54	40.77	41.13	2,871,995	+0.12(+0.30%)
Aug 25, 2010	41.39	41.53	40.49	41.01	6,016,148	-0.63(-1.52%)
Aug 24, 2010	42.06	42.31	41.47	41.65	779	-1.05(-2.46%)
Aug 23, 2010	43.28	43.44	42.63	42.70	2,761,941	-0.65(-1.49%)
Aug 20, 2010	43.30	43.54	42.97	43.34	3,290,669	-0.28(-0.64%)
Aug 19, 2010	44.84	44.87	43.46	43.62	918	-1.35(-2.99%)
Aug 18, 2010	45.01	45.10	44.62	44.97	2,536,182	+0.11(+0.24%)
Aug 17, 2010	43.97	45.19	43.92	44.86	3,781,459	+1.38(+3.18%)
Aug 16, 2010	43.37	43.68	43.01	43.48	2,155,282	-0.18(-0.41%)
Aug 13, 2010	43.66	44.01	43.47	43.66	2,633,429	+0.20(+0.46%)
Aug 12, 2010	43.38	43.91	43.33	43.46	2,895,080	-0.67(-1.52%)
Aug 11, 2010	45.46	45.47	43.91	44.13	511	-1.99(-4.32%)
Aug 10, 2010	45.79	46.37	45.40	46.12	2,895,280	-0.17(-0.36%)
Aug 09, 2010	46.09	46.34	45.96	46.29	1,657,284	+0.39(+0.85%)
Aug 06, 2010	45.90	46.07	45.32	45.90	3,339,612	+0.01(+0.02%)
Aug 05, 2010	45.39	45.91	45.26	45.89	2,246,971	+0.31(+0.68%)
Aug 04, 2010	45.29	45.67	45.14	45.58	2,201,744	+0.48(+1.07%)
Aug 03, 2010	45.06	45.48	44.93	45.10	2,169,691	-0.17(-0.38%)
Aug 02, 2010	44.66	45.44	44.43	45.27	2,987,682	+1.19(+2.71%)
Jul 30, 2010	44.08	44.27	43.60	44.08	3,899,004	-0.35(-0.78%)
Jul 29, 2010	44.83	45.11	43.92	44.42	2,573,614	-0.05(-0.11%)
Jul 28, 2010	44.47	45.03	44.06	44.47	383	+0.02(+0.05%)
Jul 27, 2010	44.45	45.15	44.40	44.45	512	-0.52(-1.15%)
Jul 26, 2010	44.12	45.39	44.11	44.97	2,065,822	+0.86(+1.96%)
Jul 23, 2010	43.88	44.52	43.52	44.11	2,854,577	+0.19(+0.43%)
Jul 22, 2010	43.11	44.19	43.11	43.92	138	+1.26(+2.95%)
Jul 21, 2010	42.84	43.49	42.46	42.66	3,454,359	+0.05(+0.12%)
Jul 20, 2010	42.61	42.62	40.97	42.61	4,488,494	+0.44(+1.04%)
Jul 19, 2010	42.39	42.49	41.88	42.17	2,797,820	-0.22(-0.51%)
Jul 16, 2010	42.39	44.11	42.28	42.39	3,219,340	-1.85(-4.18%)
Jul 15, 2010	44.33	44.49	43.50	44.24	2,961,095	-0.10(-0.23%)
Jul 14, 2010	43.36	44.34	43.29	44.34	3,910,086	+0.76(+1.73%)
Jul 13, 2010	43.48	43.78	43.23	43.58	2,704,245	+0.50(+1.15%)
Jul 12, 2010	43.42	43.49	42.83	43.08	2,597,413	-0.70(-1.59%)
Jul 09, 2010	43.78	43.80	43.18	43.78	1,805,432	-0.09(-0.21%)
Jul 08, 2010	43.60	43.95	43.40	43.88	6,114	+0.54(+1.25%)
Jul 07, 2010	42.36	43.37	42.16	43.34	4,498,949	+1.14(+2.69%)
Jul 06, 2010	42.52	42.97	41.82	42.20	1,393	-0.04(-0.10%)
Jul 02, 2010	42.24	42.64	41.95	42.24	3,169,816	+0.14(+0.34%)
Jul 01, 2010	42.10	42.34	41.51	42.10	4,145,889	-0.04(-0.10%)
Jun 30, 2010	42.40	42.95	42.08	42.14	32,796	-0.32(-0.76%)
Jun 29, 2010	43.82	43.99	42.30	42.47	139	-2.71(-5.99%)
Jun 25, 2010	45.17	45.50	44.52	45.17	4,220,318	-0.02(-0.05%)
Jun 24, 2010	46.21	46.52	45.12	45.19	4,009,066	-1.17(-2.53%)
Jun 23, 2010	46.84	46.90	45.74	46.37	3,884,154	-0.40(-0.86%)
Jun 22, 2010	47.95	48.12	46.67	46.77	2,555,226	-0.95(-1.99%)
Jun 21, 2010	48.57	48.65	47.48	47.72	3,061,606	-0.09(-0.18%)
Jun 18, 2010	47.80	47.94	47.46	47.80	4,666,174	+0.42(+0.89%)
Jun 17, 2010	47.32	47.55	46.76	47.38	1,819	+0.01(+0.03%)
Jun 16, 2010	47.23	47.60	47.07	47.37	2,171,603	-0.24(-0.50%)
Jun 15, 2010	46.37	47.64	46.20	47.60	2,730,269	+1.65(+3.59%)
Jun 14, 2010	46.54	46.74	45.84	45.95	2,419,547	-0.19(-0.42%)
Jun 11, 2010	45.31	46.23	44.98	46.15	2,494,402	+0.36(+0.80%)
Jun 10, 2010	45.23	45.90	45.19	45.78	3,460,592	+1.09(+2.43%)
Jun 09, 2010	44.87	45.62	44.54	44.69	2,790,642	-0.07(-0.16%)
Jun 08, 2010	44.37	44.97	44.15	44.77	6,107,967	+0.41(+0.92%)
Jun 07, 2010	46.67	46.67	44.28	44.36	7,021,762	-2.22(-4.76%)
Jun 04, 2010	46.57	47.92	46.41	46.57	4,155,071	-2.07(-4.25%)
Jun 03, 2010	48.73	49.38	48.34	48.64	3,106,271	+0.11(+0.22%)
Jun 02, 2010	48.00	48.58	47.12	48.53	3,227	+0.84(+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.