Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	35.15	35.36	34.51	35.13	65,609	+0.28(+0.82%)
Aug 30, 2010	34.92	35.21	34.81	34.85	7,244,242	+0.00(+0.00%)
Aug 27, 2010	35.00	35.11	34.32	34.85	9,548,803	+0.48(+1.40%)
Aug 26, 2010	34.51	34.70	34.28	34.37	20,579	-0.17(-0.49%)
Aug 25, 2010	34.42	34.72	34.02	34.54	3,762	+0.10(+0.29%)
Aug 24, 2010	34.76	34.80	34.17	34.44	52,186	-0.53(-1.52%)
Aug 23, 2010	34.70	35.22	34.56	34.97	9,976,535	+0.53(+1.54%)
Aug 20, 2010	34.55	34.69	34.25	34.44	12,197,526	-0.27(-0.78%)
Aug 19, 2010	35.30	35.34	34.50	34.71	33,725	-0.66(-1.87%)
Aug 18, 2010	35.49	35.59	35.03	35.37	3,043	-0.17(-0.48%)
Aug 17, 2010	35.19	35.62	34.94	35.54	38,736	+0.57(+1.63%)
Aug 16, 2010	34.77	35.00	34.59	34.97	6,886,492	-0.03(-0.09%)
Aug 13, 2010	35.00	35.15	34.65	35.00	8,755,618	-0.04(-0.11%)
Aug 12, 2010	34.65	35.25	34.60	35.04	9,164,080	+0.15(+0.43%)
Aug 11, 2010	35.31	35.50	34.82	34.89	12,442,090	-0.30(-0.85%)
Aug 10, 2010	35.19	35.99	34.82	35.19	200	-0.17(-0.48%)
Aug 09, 2010	35.06	35.44	35.06	35.36	10,301,953	+0.38(+1.09%)
Aug 06, 2010	34.98	35.00	34.50	34.98	11,658,747	-0.09(-0.26%)
Aug 05, 2010	35.00	35.16	34.70	35.07	100	-0.12(-0.34%)
Aug 04, 2010	34.78	35.25	34.55	35.19	7,878	+0.37(+1.06%)
Aug 03, 2010	35.10	35.25	34.48	34.82	5,691	-0.25(-0.71%)
Aug 02, 2010	34.86	35.12	34.55	35.07	12,079,308	+0.61(+1.77%)
Jul 30, 2010	34.35	34.63	33.82	34.46	21,732,428	-0.60(-1.71%)
Jul 29, 2010	35.00	35.30	34.60	35.06	12,952	+0.32(+0.92%)
Jul 28, 2010	34.74	35.41	34.62	34.74	3,641	-0.44(-1.25%)
Jul 27, 2010	35.18	35.59	35.00	35.18	3,822	-0.09(-0.26%)
Jul 26, 2010	35.00	35.30	34.81	35.27	9,642,097	+0.40(+1.15%)
Jul 23, 2010	35.17	35.17	34.41	34.87	15,683,204	-0.31(-0.88%)
Jul 22, 2010	35.36	35.52	35.00	35.18	23,955	-0.01(-0.03%)
Jul 21, 2010	35.48	35.69	34.98	35.19	12,813,217	-0.47(-1.32%)
Jul 20, 2010	35.66	35.66	35.20	35.66	14,011,680	-0.14(-0.39%)
Jul 19, 2010	35.94	36.11	35.69	35.80	10,118,294	-0.11(-0.31%)
Jul 16, 2010	35.91	36.80	35.88	35.91	16,578,974	-0.39(-1.07%)
Jul 15, 2010	36.25	36.56	35.90	36.30	10,993,650	+0.10(+0.28%)
Jul 14, 2010	36.21	36.37	35.83	36.20	5,934	-0.25(-0.69%)
Jul 13, 2010	36.45	36.70	36.03	36.45	28,251	+0.36(+1.00%)
Jul 12, 2010	36.20	36.24	35.84	36.09	12,617,372	-0.21(-0.58%)
Jul 09, 2010	36.30	36.40	35.72	36.30	11,993,313	+0.44(+1.23%)
Jul 08, 2010	35.87	35.87	35.33	35.86	15,567,107	+0.43(+1.21%)
Jul 07, 2010	34.77	35.46	34.42	35.43	16,889,160	+0.78(+2.25%)
Jul 06, 2010	34.28	34.69	34.05	34.65	10,796	+0.43(+1.26%)
Jul 02, 2010	34.22	34.50	33.65	34.22	16,993,408	-0.22(-0.64%)
Jul 01, 2010	34.83	34.89	33.65	34.44	25,587,164	-0.53(-1.52%)
Jun 30, 2010	34.97	35.34	34.75	34.97	23,920	-0.48(-1.35%)
Jun 29, 2010	35.45	35.80	35.00	35.45	18,938	-0.48(-1.34%)
Jun 25, 2010	35.93	36.15	35.28	35.93	33,872,948	+0.32(+0.90%)
Jun 24, 2010	35.61	35.70	35.17	35.61	26,261	+0.19(+0.54%)
Jun 23, 2010	35.20	35.66	34.93	35.42	13,000,522	+0.29(+0.83%)
Jun 22, 2010	35.19	35.72	35.07	35.13	4,557	+0.01(+0.03%)
Jun 21, 2010	36.04	36.15	34.91	35.12	15,578,266	-0.55(-1.54%)
Jun 18, 2010	35.67	36.00	35.48	35.67	19,641,960	-0.19(-0.53%)
Jun 17, 2010	36.14	36.25	35.30	35.86	6,274	-0.15(-0.42%)
Jun 16, 2010	36.01	36.18	35.70	36.01	17,335,296	-0.01(-0.03%)
Jun 15, 2010	36.02	36.05	35.03	36.02	3,632	+1.00(+2.86%)
Jun 14, 2010	35.05	35.25	34.95	35.02	13,656,281	+0.16(+0.46%)
Jun 11, 2010	34.35	35.10	34.23	34.86	18,127,420	+0.21(+0.61%)
Jun 10, 2010	34.65	34.78	33.99	34.65	33,606	+0.94(+2.79%)
Jun 09, 2010	33.86	34.12	33.48	33.71	12,847,007	-0.10(-0.30%)
Jun 08, 2010	33.41	33.87	33.10	33.81	300	+0.50(+1.50%)
Jun 07, 2010	33.19	33.52	33.10	33.31	14,119,706	+0.14(+0.42%)
Jun 04, 2010	33.17	33.92	32.99	33.17	18,204,464	-1.12(-3.27%)
Jun 03, 2010	34.43	34.56	33.99	34.29	13,110,090	-0.07(-0.20%)
Jun 02, 2010	34.36	34.38	33.52	34.36	16,194,226	+0.83(+2.48%)
Jun 01, 2010	33.43	34.02	33.31	33.53	5,264	-0.16(-0.47%)
May 28, 2010	33.69	34.12	33.50	33.69	24,992,836	+0.07(+0.21%)
May 27, 2010	32.92	33.67	32.78	33.62	30,581,164	+1.20(+3.70%)
May 26, 2010	31.98	32.85	31.84	32.42	1,597	+0.36(+1.12%)
May 25, 2010	31.30	32.08	31.10	32.06	1,500	+0.20(+0.63%)
May 24, 2010	31.87	32.31	31.61	31.86	13,298,305	-0.18(-0.56%)
May 21, 2010	31.20	32.15	31.04	32.04	25,498,592	+0.02(+0.07%)
May 20, 2010	32.23	32.55	31.75	32.02	2,695	-0.60(-1.85%)
May 19, 2010	32.20	32.90	32.07	32.62	21,175,636	+0.27(+0.83%)
May 18, 2010	32.97	33.00	32.30	32.35	950	-0.43(-1.31%)
May 17, 2010	32.92	33.06	32.18	32.78	15,409,482	-0.10(-0.30%)
May 14, 2010	32.88	33.35	32.68	32.88	21,105,040	-0.43(-1.29%)
May 13, 2010	33.68	33.75	33.11	33.31	14,651,043	-0.49(-1.45%)
May 12, 2010	33.97	34.04	33.43	33.80	19,086,136	+0.29(+0.87%)
May 11, 2010	33.80	34.03	33.38	33.51	5,427	-0.74(-2.16%)
May 10, 2010	34.45	34.50	33.89	34.25	23,437,316	+0.76(+2.27%)
May 07, 2010	33.91	34.22	32.95	33.49	26,434,936	-0.88(-2.56%)
May 06, 2010	34.36	35.58	30.70	34.37	1,310	-0.60(-1.73%)
May 05, 2010	35.41	35.64	34.90	34.97	21,459,688	-0.84(-2.33%)
May 04, 2010	35.60	36.36	35.60	35.81	4,380	+0.54(+1.53%)
May 03, 2010	35.29	35.43	35.04	35.27	12,426,388	+0.23(+0.66%)
Apr 30, 2010	35.33	35.80	35.03	35.04	15,722,057	-0.21(-0.60%)
Apr 29, 2010	34.98	35.61	34.98	35.25	18,242,784	+0.69(+2.00%)
Apr 28, 2010	34.50	34.80	34.20	34.56	16,879,432	+0.08(+0.23%)
Apr 27, 2010	34.85	35.48	34.41	34.48	4,226	-0.52(-1.49%)
Apr 26, 2010	35.58	35.96	34.90	35.00	26,595,384	-0.46(-1.30%)
Apr 23, 2010	33.84	35.76	33.54	35.46	41,336,072	+1.69(+5.00%)
Apr 22, 2010	34.57	34.65	33.76	33.77	38,229,724	-0.97(-2.79%)
Apr 21, 2010	34.74	36.18	34.70	34.74	149,777	-1.32(-3.66%)
Apr 20, 2010	36.05	36.40	35.87	36.06	10,152,196	+0.16(+0.45%)
Apr 19, 2010	35.68	35.98	35.29	35.90	12,545,712	+0.19(+0.53%)
Apr 16, 2010	35.99	36.17	35.37	35.71	20,591,950	-0.33(-0.92%)
Apr 15, 2010	36.22	36.50	35.96	36.04	20,773,994	-0.17(-0.47%)
Apr 14, 2010	36.74	36.74	36.01	36.21	19,974,792	-0.49(-1.34%)
Apr 13, 2010	36.69	36.93	36.58	36.70	11,921,665	-0.15(-0.41%)
Apr 12, 2010	36.96	37.09	36.80	36.85	10,663,953	-0.12(-0.32%)
Apr 09, 2010	36.80	37.25	36.78	36.97	10,069,557	+0.19(+0.52%)
Apr 08, 2010	36.84	37.02	36.62	36.78	12,276,688	-0.01(-0.03%)
Apr 07, 2010	37.38	37.41	36.56	36.79	18,392,090	-0.46(-1.23%)
Apr 06, 2010	37.53	37.53	37.17	37.25	12,274,880	-0.35(-0.93%)
Apr 05, 2010	37.94	37.97	37.33	37.60	10,464,425	-0.11(-0.29%)
Apr 01, 2010	37.64	37.71	37.71	37.71	10,135,300	+0.36(+0.96%)
Mar 31, 2010	37.49	37.59	37.06	37.35	12,966,368	-0.31(-0.82%)
Mar 30, 2010	37.96	37.96	37.51	37.66	9,921,077	-0.23(-0.61%)
Mar 29, 2010	37.58	38.01	37.58	37.89	11,158,229	+0.46(+1.23%)
Mar 26, 2010	37.82	37.94	37.35	37.43	13,501,617	-0.35(-0.93%)
Mar 25, 2010	38.33	38.34	37.76	37.78	13,175,642	-0.23(-0.61%)
Mar 24, 2010	38.43	38.51	37.98	38.01	12,361,667	-0.49(-1.27%)
Mar 23, 2010	38.57	38.75	38.25	38.50	12,335,026	+0.20(+0.52%)
Mar 22, 2010	38.08	39.04	38.03	38.30	15,473,006	+0.24(+0.63%)
Mar 19, 2010	38.62	38.84	37.85	38.06	30,775,680	-0.39(-1.01%)
Mar 18, 2010	38.07	38.46	37.88	38.45	12,497,333	+0.37(+0.97%)
Mar 17, 2010	37.99	38.10	37.57	38.08	12,389,204	+0.14(+0.37%)
Mar 16, 2010	37.77	38.00	37.40	37.94	18,309,022	+0.19(+0.50%)
Mar 15, 2010	37.48	37.80	37.48	37.75	17,415,856	+0.75(+2.03%)
Mar 12, 2010	37.05	37.20	36.73	37.00	16,386,550	+0.12(+0.33%)
Mar 11, 2010	36.35	36.95	36.10	36.88	15,314,642	+0.21(+0.57%)
Mar 10, 2010	36.95	37.08	36.50	36.67	19,425,018	-0.37(-1.00%)
Mar 09, 2010	37.21	37.30	36.83	37.04	14,695,704	-0.31(-0.83%)
Mar 08, 2010	37.49	37.54	37.11	37.35	12,055,936	-0.14(-0.37%)
Mar 05, 2010	37.22	37.55	36.93	37.49	9,868,885	+0.35(+0.94%)
Mar 04, 2010	37.21	37.38	36.88	37.14	11,852,876	-0.07(-0.19%)
Mar 03, 2010	37.69	37.85	37.10	37.21	12,582,832	-0.18(-0.48%)
Mar 02, 2010	37.58	37.69	37.32	37.39	12,254,196	+0.12(+0.32%)
Mar 01, 2010	37.03	37.43	37.03	37.27	11,806,377	+0.39(+1.06%)
Feb 26, 2010	36.70	37.06	36.44	36.88	13,168,317	+0.31(+0.85%)
Feb 25, 2010	36.44	36.66	36.05	36.57	17,036,456	-0.37(-1.00%)
Feb 24, 2010	36.70	37.04	36.27	36.94	17,093,440	+0.43(+1.18%)
Feb 23, 2010	36.90	37.14	36.40	36.51	15,934,787	-0.61(-1.64%)
Feb 22, 2010	37.86	37.86	36.60	37.12	17,577,528	-0.37(-0.99%)
Feb 19, 2010	37.23	37.63	37.15	37.49	12,408,367	+0.20(+0.54%)
Feb 18, 2010	37.28	37.50	37.03	37.29	12,349,770	-0.05(-0.13%)
Feb 17, 2010	37.73	37.92	37.17	37.34	11,961,247	-0.32(-0.85%)
Feb 16, 2010	37.72	38.18	37.26	37.66	20,771,894	+0.74(+2.00%)
Feb 12, 2010	36.63	36.92	36.92	36.92	17,907,400	+0.04(+0.11%)
Feb 11, 2010	36.22	37.00	35.87	36.88	14,430,710	+0.68(+1.88%)
Feb 10, 2010	36.50	36.69	35.78	36.20	16,820,418	-0.27(-0.74%)
Feb 09, 2010	36.93	37.17	36.32	36.47	17,143,188	+0.17(+0.47%)
Feb 08, 2010	36.58	37.08	36.22	36.30	10,215,770	-0.43(-1.17%)
Feb 05, 2010	37.05	37.08	35.82	36.73	22,972,512	-0.37(-1.00%)
Feb 04, 2010	38.39	38.51	36.82	37.10	25,331,488	-1.98(-5.07%)
Feb 03, 2010	39.40	39.42	38.47	39.08	17,466,808	-0.46(-1.16%)
Feb 02, 2010	38.36	39.72	38.10	39.54	15,130,957	+1.24(+3.25%)
Feb 01, 2010	38.56	38.63	38.07	38.30	9,196,016	+0.12(+0.30%)
Jan 29, 2010	38.26	39.01	37.66	38.18	16,120,872	+0.21(+0.55%)
Jan 28, 2010	38.74	38.94	37.94	37.97	13,366,575	-0.67(-1.73%)
Jan 27, 2010	38.49	38.78	37.96	38.64	17,483,100	+0.06(+0.16%)
Jan 26, 2010	38.50	38.95	38.16	38.58	19,863,632	-0.18(-0.46%)
Jan 25, 2010	39.28	39.74	38.72	38.76	15,377,811	-0.11(-0.28%)
Jan 22, 2010	39.90	40.29	38.77	38.87	17,465,656	-1.21(-3.02%)
Jan 21, 2010	41.08	41.56	40.05	40.08	25,575,374	-0.95(-2.32%)
Jan 20, 2010	40.64	41.15	39.97	41.03	20,842,694	+0.41(+1.01%)
Jan 19, 2010	39.55	40.84	39.44	40.62	19,950,614	+1.15(+2.91%)
Jan 15, 2010	39.98	39.47	39.47	39.47	20,853,300	-0.52(-1.30%)
Jan 14, 2010	39.24	40.12	39.10	39.99	22,024,296	+1.06(+2.72%)
Jan 13, 2010	38.31	39.37	38.10	38.93	25,375,356	+1.38(+3.68%)
Jan 12, 2010	37.82	37.99	37.32	37.55	10,921,674	-0.30(-0.79%)
Jan 11, 2010	37.88	37.92	37.50	37.85	9,581,776	+0.15(+0.40%)
Jan 08, 2010	37.87	37.89	37.43	37.70	10,768,158	-0.02(-0.05%)
Jan 07, 2010	37.47	37.90	37.40	37.72	11,916,589	+0.06(+0.16%)
Jan 06, 2010	37.21	37.73	36.90	37.66	15,239,807	+0.50(+1.35%)
Jan 05, 2010	37.30	37.45	36.93	37.16	14,744,731	+0.15(+0.41%)
Jan 04, 2010	36.82	37.25	36.55	37.01	13,896,491	+0.47(+1.29%)
Dec 31, 2009	36.80	36.54	36.54	36.54	7,064,000	-0.52(-1.40%)
Dec 30, 2009	36.88	37.19	36.81	37.06	9,387,565	-0.04(-0.11%)
Dec 29, 2009	37.13	37.50	37.07	37.10	7,508,580	-0.19(-0.51%)
Dec 28, 2009	36.99	37.38	36.80	37.29	9,965,471	+0.30(+0.81%)
Dec 24, 2009	37.14	37.14	36.76	36.99	6,285,193	-0.26(-0.70%)
Dec 23, 2009	37.86	37.86	37.14	37.25	12,746,638	-0.50(-1.32%)
Dec 22, 2009	37.79	37.98	37.55	37.75	14,094,779	-0.59(-1.54%)
Dec 21, 2009	37.48	38.42	37.47	38.34	14,787,274	+0.94(+2.51%)
Dec 18, 2009	37.36	37.79	37.20	37.40	25,425,896	+0.12(+0.32%)
Dec 17, 2009	37.75	37.85	37.26	37.28	18,543,392	-0.47(-1.25%)
Dec 16, 2009	38.02	38.10	37.52	37.75	16,698,069	-0.25(-0.66%)
Dec 15, 2009	37.67	38.00	37.27	38.00	12,876,959	+0.23(+0.61%)
Dec 14, 2009	37.65	37.79	37.60	37.77	12,386,609	+0.70(+1.89%)
Dec 11, 2009	37.38	37.38	36.87	37.07	13,743,071	-0.47(-1.25%)
Dec 10, 2009	37.41	37.92	37.39	37.54	14,634,193	+0.39(+1.05%)
Dec 09, 2009	36.30	37.23	36.10	37.15	17,759,028	+0.80(+2.20%)
Dec 08, 2009	36.65	36.99	36.26	36.35	15,540,215	-0.35(-0.95%)
Dec 07, 2009	36.52	37.04	36.48	36.70	9,969,493	+0.00(+0.00%)
Dec 04, 2009	37.21	37.50	36.64	36.70	16,615,146	-0.07(-0.19%)
Dec 03, 2009	36.71	37.04	36.55	36.77	13,014,621	-0.03(-0.08%)
Dec 02, 2009	36.50	37.00	36.45	36.80	12,024,749	-0.08(-0.22%)
Dec 01, 2009	36.29	37.23	36.29	36.88	16,623,571	+0.67(+1.85%)
Nov 30, 2009	36.16	36.33	35.87	36.21	18,365,240	-0.08(-0.22%)
Nov 27, 2009	35.98	36.54	35.62	36.29	8,971,830	-0.28(-0.77%)
Nov 25, 2009	36.29	36.67	35.95	36.57	11,157,852	+0.35(+0.97%)
Nov 24, 2009	36.28	36.83	35.86	36.22	21,239,196	-0.20(-0.55%)
Nov 23, 2009	36.75	36.96	36.19	36.42	22,750,628	-0.04(-0.11%)
Nov 20, 2009	35.45	36.67	35.33	36.46	36,369,404	+1.13(+3.20%)
Nov 19, 2009	35.09	35.72	34.76	35.33	23,990,736	+0.19(+0.54%)
Nov 18, 2009	34.27	35.40	34.08	35.14	28,191,244	+0.85(+2.48%)
Nov 17, 2009	33.80	34.30	33.35	34.29	16,560,035	+0.48(+1.42%)
Nov 16, 2009	33.98	34.35	33.52	33.81	25,097,484	+0.71(+2.15%)
Nov 13, 2009	33.31	33.50	33.00	33.10	14,525,218	+0.12(+0.36%)
Nov 12, 2009	33.04	33.48	32.86	32.98	14,098,757	-0.24(-0.72%)
Nov 11, 2009	33.73	33.75	33.12	33.22	17,477,216	-0.39(-1.16%)
Nov 10, 2009	33.51	33.74	33.33	33.61	15,864,960	+0.18(+0.54%)
Nov 09, 2009	32.88	33.49	32.70	33.43	29,183,368	+0.84(+2.58%)
Nov 06, 2009	32.61	32.95	32.22	32.59	19,844,678	-0.32(-0.97%)
Nov 05, 2009	32.49	33.43	32.49	32.91	22,739,244	+0.27(+0.83%)

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.