Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	40.29	40.52	39.72	40.38	26,199	+0.09(+0.23%)
Aug 30, 2010	40.41	40.52	40.08	40.29	1,192,799	+0.61(+1.55%)
Aug 27, 2010	40.13	40.58	39.49	39.67	1,547,995	+0.12(+0.30%)
Aug 26, 2010	39.55	39.94	39.51	39.55	117	-0.11(-0.28%)
Aug 25, 2010	39.54	39.83	39.33	39.66	2,389,351	+0.10(+0.26%)
Aug 24, 2010	39.43	39.86	39.25	39.56	365	-0.24(-0.60%)
Aug 23, 2010	40.60	40.61	39.79	39.80	1,689,186	-0.62(-1.54%)
Aug 20, 2010	39.78	40.45	39.78	40.42	1,593,797	+0.31(+0.76%)
Aug 19, 2010	40.75	40.75	40.03	40.12	365	-0.82(-2.00%)
Aug 18, 2010	41.09	41.09	40.80	40.93	1,438,215	-0.28(-0.68%)
Aug 17, 2010	41.01	41.39	40.79	41.21	1,828,139	+0.55(+1.36%)
Aug 16, 2010	40.45	40.82	40.31	40.66	1,140,543	+0.03(+0.06%)
Aug 13, 2010	40.64	40.92	40.54	40.64	1,101,715	-0.29(-0.71%)
Aug 12, 2010	40.57	41.13	40.42	40.92	1,908,477	+0.14(+0.36%)
Aug 11, 2010	41.34	41.38	40.77	40.78	292	-0.93(-2.23%)
Aug 10, 2010	41.51	41.90	41.33	41.71	1,415,981	-0.33(-0.79%)
Aug 09, 2010	41.96	42.11	41.85	42.04	1,126,003	+0.15(+0.37%)
Aug 06, 2010	41.89	42.01	41.44	41.89	1,433,881	-0.15(-0.36%)
Aug 05, 2010	41.99	42.09	41.83	42.04	1,537,581	-0.13(-0.30%)
Aug 04, 2010	41.67	42.19	41.57	42.17	1,901,183	+0.60(+1.46%)
Aug 03, 2010	41.75	41.86	41.53	41.56	1,805,580	-0.29(-0.69%)
Aug 02, 2010	42.02	42.07	41.65	41.85	2,254,668	+0.19(+0.45%)
Jul 30, 2010	41.67	41.82	41.33	41.67	3,015,878	+0.03(+0.06%)
Jul 29, 2010	41.94	41.99	41.32	41.64	4,039,392	+0.02(+0.04%)
Jul 28, 2010	41.62	41.70	40.92	41.62	218	+0.43(+1.05%)
Jul 27, 2010	41.19	41.31	39.23	41.19	292	-1.21(-2.85%)
Jul 26, 2010	42.07	42.40	42.02	42.40	2,007,317	+0.43(+1.01%)
Jul 23, 2010	41.24	41.97	41.18	41.97	2,210,257	+0.74(+1.80%)
Jul 22, 2010	41.28	41.63	41.07	41.23	3,173,029	+0.20(+0.50%)
Jul 21, 2010	41.96	41.96	40.69	41.03	2,389,655	-0.79(-1.89%)
Jul 20, 2010	41.82	41.82	40.63	41.82	2,637,646	+0.88(+2.14%)
Jul 19, 2010	40.69	41.00	40.37	40.94	1,965,651	+0.42(+1.03%)
Jul 16, 2010	40.52	41.16	40.44	40.52	1,800,826	-0.45(-1.10%)
Jul 15, 2010	41.09	41.36	40.76	40.98	1,673,209	-0.08(-0.19%)
Jul 14, 2010	41.05	41.22	40.73	41.05	2,382,436	-0.28(-0.68%)
Jul 13, 2010	40.76	41.44	40.41	41.33	1,857,989	+0.97(+2.41%)
Jul 12, 2010	40.65	40.75	40.23	40.36	1,725,687	-0.41(-1.00%)
Jul 09, 2010	40.77	40.88	40.42	40.77	1,572,622	+0.20(+0.48%)
Jul 08, 2010	40.38	40.61	39.99	40.58	2,007,959	+0.49(+1.21%)
Jul 07, 2010	38.62	40.10	38.61	40.09	2,817,680	+1.54(+4.00%)
Jul 06, 2010	38.78	38.86	38.22	38.55	766	+0.28(+0.73%)
Jul 02, 2010	38.27	38.63	38.05	38.27	2,973,122	-0.14(-0.38%)
Jul 01, 2010	38.16	38.56	38.07	38.41	4,061,101	+0.15(+0.40%)
Jun 30, 2010	38.27	39.05	38.22	38.26	262	-0.13(-0.33%)
Jun 29, 2010	38.25	38.62	37.93	38.39	3,243,380	-0.52(-1.34%)
Jun 25, 2010	38.91	39.23	38.65	38.91	3,184,742	+0.01(+0.02%)
Jun 24, 2010	39.51	39.80	38.85	38.90	1,968,283	-0.82(-2.06%)
Jun 23, 2010	39.68	39.97	39.43	39.72	2,280,405	+0.00(+0.00%)
Jun 22, 2010	39.91	40.54	39.70	39.72	2,897,530	-0.31(-0.77%)
Jun 21, 2010	40.38	40.59	39.62	40.02	2,320,516	-0.02(-0.04%)
Jun 18, 2010	40.04	40.39	39.97	40.04	2,454,270	-0.21(-0.53%)
Jun 17, 2010	40.29	40.39	39.72	40.25	1,851,275	+0.17(+0.42%)
Jun 16, 2010	40.04	40.32	39.97	40.08	586	-0.14(-0.34%)
Jun 15, 2010	39.30	40.25	39.19	40.22	2,917,120	+1.05(+2.68%)
Jun 14, 2010	39.89	39.93	39.12	39.17	2,991,082	-0.39(-0.99%)
Jun 11, 2010	39.19	39.58	38.42	39.56	3,215,652	+0.11(+0.27%)
Jun 10, 2010	39.13	39.66	39.00	39.46	4,122,932	+0.81(+2.09%)
Jun 09, 2010	39.11	39.46	38.51	38.65	3,010,322	-0.31(-0.81%)
Jun 08, 2010	38.70	38.97	38.37	38.96	4,243,891	+0.39(+1.01%)
Jun 07, 2010	39.09	39.43	38.55	38.57	3,750,703	-0.65(-1.65%)
Jun 04, 2010	39.22	40.00	39.15	39.22	2,713,692	-1.23(-3.04%)
Jun 03, 2010	40.48	40.64	40.08	40.45	1,937,727	+0.04(+0.11%)
Jun 02, 2010	39.85	40.41	39.57	40.41	10,259	+0.80(+2.01%)

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.