Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	40.39	40.62	39.82	40.47	26,137	+0.09(+0.23%)
Aug 30, 2010	40.51	40.62	40.18	40.38	1,190,004	+0.61(+1.55%)
Aug 27, 2010	40.23	40.67	39.59	39.77	1,544,367	+0.12(+0.30%)
Aug 26, 2010	39.65	40.03	39.60	39.65	117	-0.11(-0.28%)
Aug 25, 2010	39.63	39.92	39.42	39.76	2,383,751	+0.10(+0.26%)
Aug 24, 2010	39.53	39.95	39.34	39.65	364	-0.24(-0.60%)
Aug 23, 2010	40.70	40.71	39.89	39.89	1,685,227	-0.62(-1.54%)
Aug 20, 2010	39.88	40.54	39.88	40.52	1,590,062	+0.31(+0.76%)
Aug 19, 2010	40.85	40.85	40.12	40.21	364	-0.82(-2.00%)
Aug 18, 2010	41.18	41.18	40.89	41.03	1,434,844	-0.28(-0.68%)
Aug 17, 2010	41.11	41.49	40.88	41.31	1,823,855	+0.55(+1.36%)
Aug 16, 2010	40.54	40.92	40.41	40.76	1,137,870	+0.03(+0.06%)
Aug 13, 2010	40.73	41.01	40.64	40.73	1,099,133	-0.29(-0.71%)
Aug 12, 2010	40.66	41.23	40.52	41.02	1,904,004	+0.15(+0.36%)
Aug 11, 2010	41.44	41.47	40.87	40.88	291	-0.93(-2.23%)
Aug 10, 2010	41.61	42.00	41.43	41.81	1,412,662	-0.33(-0.79%)
Aug 09, 2010	42.06	42.21	41.95	42.14	1,123,364	+0.15(+0.37%)
Aug 06, 2010	41.99	42.11	41.53	41.99	1,430,520	-0.15(-0.36%)
Aug 05, 2010	42.09	42.19	41.93	42.14	1,533,977	-0.13(-0.30%)
Aug 04, 2010	41.76	42.29	41.67	42.27	1,896,727	+0.61(+1.46%)
Aug 03, 2010	41.85	41.96	41.63	41.66	1,801,348	-0.29(-0.69%)
Aug 02, 2010	42.12	42.17	41.75	41.95	2,249,384	+0.19(+0.45%)
Jul 30, 2010	41.76	41.92	41.43	41.76	3,008,809	+0.03(+0.06%)
Jul 29, 2010	42.04	42.09	41.41	41.74	4,029,924	+0.02(+0.04%)
Jul 28, 2010	41.72	41.80	41.02	41.72	217	+0.44(+1.05%)
Jul 27, 2010	41.29	41.41	39.32	41.29	291	-1.21(-2.85%)
Jul 26, 2010	42.17	42.50	42.11	42.50	2,002,613	+0.43(+1.01%)
Jul 23, 2010	41.34	42.07	41.28	42.07	2,205,076	+0.74(+1.80%)
Jul 22, 2010	41.38	41.73	41.17	41.33	3,165,593	+0.21(+0.50%)
Jul 21, 2010	42.05	42.05	40.79	41.12	2,384,054	-0.79(-1.89%)
Jul 20, 2010	41.92	41.92	40.72	41.92	2,631,464	+0.88(+2.14%)
Jul 19, 2010	40.79	41.10	40.47	41.04	1,961,044	+0.42(+1.03%)
Jul 16, 2010	40.62	41.26	40.53	40.62	1,796,605	-0.45(-1.10%)
Jul 15, 2010	41.18	41.46	40.85	41.07	1,669,287	-0.08(-0.19%)
Jul 14, 2010	41.15	41.32	40.82	41.15	2,376,852	-0.28(-0.68%)
Jul 13, 2010	40.86	41.54	40.51	41.43	1,853,635	+0.97(+2.41%)
Jul 12, 2010	40.75	40.84	40.32	40.46	1,721,643	-0.41(-1.00%)
Jul 09, 2010	40.87	40.98	40.52	40.87	1,568,936	+0.20(+0.48%)
Jul 08, 2010	40.47	40.70	40.08	40.67	2,003,253	+0.49(+1.21%)
Jul 07, 2010	38.72	40.19	38.70	40.18	2,811,076	+1.55(+4.00%)
Jul 06, 2010	38.87	38.95	38.31	38.64	764	+0.28(+0.73%)
Jul 02, 2010	38.36	38.72	38.13	38.36	2,966,154	-0.15(-0.38%)
Jul 01, 2010	38.25	38.65	38.16	38.50	4,051,583	+0.15(+0.40%)
Jun 30, 2010	38.36	39.14	38.31	38.35	262	-0.13(-0.33%)
Jun 29, 2010	38.34	38.71	38.02	38.48	3,235,778	-0.52(-1.34%)
Jun 25, 2010	39.00	39.32	38.74	39.00	3,177,278	+0.01(+0.02%)
Jun 24, 2010	39.60	39.89	38.95	38.99	1,963,670	-0.82(-2.06%)
Jun 23, 2010	39.77	40.06	39.52	39.81	2,275,061	+0.00(+0.00%)
Jun 22, 2010	40.00	40.64	39.79	39.81	2,890,739	-0.31(-0.77%)
Jun 21, 2010	40.47	40.69	39.71	40.12	2,315,077	-0.02(-0.04%)
Jun 18, 2010	40.13	40.48	40.06	40.13	2,448,518	-0.21(-0.53%)
Jun 17, 2010	40.38	40.48	39.82	40.35	1,846,936	+0.17(+0.43%)
Jun 16, 2010	40.13	40.41	40.06	40.18	585	-0.14(-0.34%)
Jun 15, 2010	39.39	40.35	39.28	40.31	2,910,283	+1.05(+2.68%)
Jun 14, 2010	39.99	40.02	39.21	39.26	2,984,072	-0.39(-0.99%)
Jun 11, 2010	39.28	39.67	38.51	39.65	3,208,116	+0.11(+0.27%)
Jun 10, 2010	39.22	39.75	39.09	39.55	4,113,269	+0.81(+2.09%)
Jun 09, 2010	39.20	39.56	38.60	38.74	3,003,267	-0.31(-0.81%)
Jun 08, 2010	38.79	39.06	38.46	39.05	4,233,944	+0.39(+1.01%)
Jun 07, 2010	39.18	39.52	38.64	38.66	3,741,912	-0.65(-1.65%)
Jun 04, 2010	39.31	40.09	39.24	39.31	2,707,331	-1.23(-3.04%)
Jun 03, 2010	40.58	40.74	40.17	40.54	1,933,185	+0.04(+0.10%)
Jun 02, 2010	39.95	40.50	39.66	40.50	10,235	+0.80(+2.02%)

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.