Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	40.36	41.33	40.25	40.35	5,607	-0.08(-0.20%)
Aug 30, 2010	40.45	40.91	40.37	40.43	2,855,398	-0.09(-0.21%)
Aug 27, 2010	40.52	40.60	39.43	40.52	3,750,713	+0.68(+1.70%)
Aug 26, 2010	39.71	40.29	39.55	39.84	2,671,373	+0.24(+0.60%)
Aug 25, 2010	39.20	39.75	37.91	39.60	4,940,501	+0.77(+1.99%)
Aug 24, 2010	37.86	39.36	37.86	38.83	3,709,163	-0.07(-0.18%)
Aug 23, 2010	39.23	39.23	38.74	38.90	2,779,968	-0.42(-1.08%)
Aug 20, 2010	38.79	39.33	38.62	39.32	2,075,517	+0.01(+0.03%)
Aug 19, 2010	39.35	39.59	38.97	39.31	3,275,051	+0.04(+0.09%)
Aug 18, 2010	38.27	39.70	38.07	39.27	3,587,131	+0.69(+1.79%)
Aug 17, 2010	39.00	39.12	38.56	38.58	3,913,388	-0.27(-0.70%)
Aug 16, 2010	38.71	38.95	38.46	38.85	2,753,979	+0.41(+1.07%)
Aug 13, 2010	38.44	38.52	38.23	38.44	2,244,210	-0.14(-0.37%)
Aug 12, 2010	38.05	38.62	38.01	38.59	4,486,075	+1.06(+2.82%)
Aug 11, 2010	37.66	37.95	36.79	37.53	321	-0.35(-0.92%)
Aug 10, 2010	36.74	37.96	36.55	37.88	803	+0.39(+1.03%)
Aug 09, 2010	37.12	37.53	36.71	37.49	2,094,635	+0.34(+0.92%)
Aug 06, 2010	37.15	37.49	36.56	37.15	3,653,949	+0.63(+1.72%)
Aug 05, 2010	36.45	36.68	36.10	36.52	2,709,777	+0.07(+0.19%)
Aug 04, 2010	35.91	36.56	35.49	36.45	4,371,151	+1.52(+4.35%)
Aug 03, 2010	34.64	35.37	34.54	34.93	2,466,769	+0.54(+1.56%)
Aug 02, 2010	35.16	35.19	34.07	34.40	1,891,951	-0.30(-0.86%)
Jul 30, 2010	34.70	34.83	34.01	34.70	2,607,604	+0.44(+1.29%)
Jul 29, 2010	34.85	34.93	33.69	34.26	2,701,388	-0.04(-0.11%)
Jul 28, 2010	33.98	34.72	33.95	34.29	2,430,439	+0.22(+0.64%)
Jul 27, 2010	34.98	35.00	33.68	34.07	4,599,962	-1.05(-2.98%)
Jul 26, 2010	35.98	35.98	35.02	35.12	2,451,065	-0.53(-1.48%)
Jul 23, 2010	35.85	36.08	35.35	35.65	2,694,398	-0.23(-0.64%)
Jul 22, 2010	35.31	36.48	35.26	35.88	3,963,453	+0.90(+2.56%)
Jul 21, 2010	35.68	35.76	34.73	34.98	3,274,910	-0.37(-1.06%)
Jul 20, 2010	34.32	35.44	34.32	35.36	3,525,844	+0.96(+2.81%)
Jul 19, 2010	34.57	34.57	33.69	34.39	3,929,724	-0.46(-1.32%)
Jul 16, 2010	34.85	35.52	34.55	34.85	4,005,930	-1.43(-3.93%)
Jul 15, 2010	36.54	36.58	35.56	36.28	2,284,455	+0.08(+0.22%)
Jul 14, 2010	35.98	36.50	35.49	36.20	3,083,574	+0.38(+1.06%)
Jul 13, 2010	36.74	36.86	35.75	35.82	3,659,085	+0.35(+0.98%)
Jul 12, 2010	36.02	36.12	35.39	35.47	2,746,218	-0.57(-1.59%)
Jul 09, 2010	36.04	36.55	35.91	36.04	3,451,282	+0.56(+1.58%)
Jul 08, 2010	36.40	36.43	35.00	35.48	3,774,021	-0.60(-1.67%)
Jul 07, 2010	35.33	36.08	34.78	36.08	4,086,927	+0.80(+2.26%)
Jul 06, 2010	36.02	36.12	34.95	35.29	3,525,697	-0.50(-1.39%)
Jul 02, 2010	35.79	36.56	35.58	35.79	3,336,476	-0.06(-0.17%)
Jul 01, 2010	37.42	37.60	35.29	35.85	4,833,689	-1.98(-5.23%)
Jun 30, 2010	37.59	38.19	37.47	37.83	160	-0.06(-0.15%)
Jun 29, 2010	38.12	38.62	37.65	37.88	160	-1.14(-2.92%)
Jun 25, 2010	39.02	39.53	38.52	39.02	3,292,865	+0.83(+2.17%)
Jun 24, 2010	38.30	39.00	38.13	38.19	3,229,454	-0.08(-0.21%)
Jun 23, 2010	38.05	38.54	37.86	38.28	3,889,672	-0.17(-0.44%)
Jun 22, 2010	38.77	39.10	38.28	38.44	3,411,166	-0.47(-1.22%)
Jun 21, 2010	40.30	40.41	38.65	38.92	4,872,924	-1.40(-3.47%)
Jun 18, 2010	40.32	40.68	40.01	40.32	4,495,974	+0.70(+1.76%)
Jun 17, 2010	39.29	39.91	39.12	39.62	26,914	+0.95(+2.46%)
Jun 16, 2010	37.89	39.00	37.88	38.67	3,748,843	+0.68(+1.80%)
Jun 15, 2010	36.91	38.05	36.81	37.98	3,409,277	+1.22(+3.32%)
Jun 14, 2010	37.49	37.58	36.62	36.76	2,241,695	-0.75(-1.99%)
Jun 11, 2010	37.23	37.71	37.08	37.51	2,257,877	+0.34(+0.92%)
Jun 10, 2010	36.39	37.35	36.39	37.17	4,073,517	+0.68(+1.88%)
Jun 09, 2010	37.20	37.48	36.31	36.48	3,139,993	-0.77(-2.06%)
Jun 08, 2010	37.14	38.00	36.96	37.25	4,494,242	+0.33(+0.89%)
Jun 07, 2010	35.79	37.51	35.61	36.92	4,624,693	+1.01(+2.83%)
Jun 04, 2010	35.90	36.65	35.79	35.90	3,880,498	-0.77(-2.09%)
Jun 03, 2010	37.25	37.39	36.12	36.67	3,063,787	-0.58(-1.55%)
Jun 02, 2010	36.17	37.27	36.00	37.25	3,679,170	+1.24(+3.46%)

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.