Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	40.27	40.52	39.92	40.30	7,103	+0.07(+0.18%)
Aug 30, 2010	40.74	40.80	40.20	40.23	1,433,826	-0.61(-1.51%)
Aug 27, 2010	40.84	40.86	39.84	40.84	1,839,612	+0.42(+1.03%)
Aug 26, 2010	40.42	40.66	40.02	40.42	683	+0.04(+0.11%)
Aug 25, 2010	39.99	40.53	39.69	40.38	2,103,106	+0.12(+0.31%)
Aug 24, 2010	40.36	40.54	40.01	40.25	2,288	-0.52(-1.27%)
Aug 23, 2010	41.08	41.32	40.77	40.77	2,176,986	-0.14(-0.34%)
Aug 20, 2010	41.00	41.02	40.64	40.91	1,866,981	-0.17(-0.41%)
Aug 19, 2010	41.67	41.73	40.94	41.08	2,191,491	-0.78(-1.87%)
Aug 18, 2010	41.74	42.09	41.53	41.87	2,782,562	+0.07(+0.16%)
Aug 17, 2010	41.71	42.06	41.54	41.80	1,868,953	+0.46(+1.12%)
Aug 16, 2010	41.04	41.41	40.92	41.34	2,265,828	-0.01(-0.02%)
Aug 13, 2010	41.35	41.62	41.20	41.35	1,825,691	-0.12(-0.28%)
Aug 12, 2010	40.97	41.59	40.94	41.46	2,073,101	-0.13(-0.32%)
Aug 11, 2010	42.19	42.19	41.54	41.59	136	-1.11(-2.61%)
Aug 10, 2010	42.77	43.08	42.46	42.71	2,364,410	-0.39(-0.90%)
Aug 09, 2010	43.07	43.15	42.80	43.10	1,451,128	+0.24(+0.56%)
Aug 06, 2010	42.85	42.92	42.30	42.85	1,801,277	-0.17(-0.39%)
Aug 05, 2010	42.79	43.08	42.75	43.02	2,364,966	-0.05(-0.12%)
Aug 04, 2010	42.99	43.12	42.80	43.07	1,543,007	+0.22(+0.51%)
Aug 03, 2010	42.96	43.07	42.71	42.85	1,814,611	-0.23(-0.53%)
Aug 02, 2010	42.87	43.13	42.62	43.08	2,797,927	+0.94(+2.24%)
Jul 30, 2010	42.14	42.34	41.60	42.14	2,511,591	+0.04(+0.09%)
Jul 29, 2010	42.57	42.64	41.76	42.10	2,376,722	-0.16(-0.38%)
Jul 28, 2010	42.45	42.60	42.14	42.26	2,189,261	-0.33(-0.77%)
Jul 27, 2010	42.86	42.92	42.43	42.59	3,534,438	+0.03(+0.07%)
Jul 26, 2010	42.06	42.60	42.00	42.56	2,565,370	+0.56(+1.32%)
Jul 23, 2010	41.57	42.06	41.44	42.00	4,479,918	+0.34(+0.83%)
Jul 22, 2010	41.25	41.82	41.21	41.66	1,774,367	+0.90(+2.21%)
Jul 21, 2010	41.59	41.59	40.60	40.76	3,397,513	-0.53(-1.29%)
Jul 20, 2010	40.37	41.34	40.28	41.29	3,319,306	+0.39(+0.95%)
Jul 19, 2010	40.79	41.04	40.48	40.91	1,387,864	+0.22(+0.54%)
Jul 16, 2010	40.69	41.69	40.61	40.69	2,131,701	-0.91(-2.18%)
Jul 15, 2010	41.90	42.03	41.30	41.59	1,787,235	-0.27(-0.65%)
Jul 14, 2010	41.88	42.01	41.57	41.87	2,016,537	-0.11(-0.26%)
Jul 13, 2010	41.73	42.14	41.73	41.98	1,692,492	+0.66(+1.59%)
Jul 12, 2010	41.20	41.37	40.97	41.32	1,158,488	-0.01(-0.04%)
Jul 09, 2010	41.33	41.33	40.87	41.33	1,527,860	+0.37(+0.91%)
Jul 08, 2010	40.88	41.00	40.50	40.96	2,332,744	+0.39(+0.96%)
Jul 07, 2010	39.38	40.59	39.36	40.57	4,928,817	+1.32(+3.36%)
Jul 06, 2010	39.58	39.85	38.89	39.25	2,619,811	+0.21(+0.54%)
Jul 02, 2010	39.04	39.54	38.81	39.04	2,208,901	-0.25(-0.63%)
Jul 01, 2010	39.47	39.58	38.60	39.29	4,873,191	-0.16(-0.41%)
Jun 30, 2010	39.83	40.17	39.38	39.45	5,756,995	-0.42(-1.06%)
Jun 29, 2010	40.58	40.60	39.67	39.87	3,821,235	-1.35(-3.27%)
Jun 25, 2010	41.22	41.39	40.67	41.22	4,819,664	+0.29(+0.71%)
Jun 24, 2010	41.41	41.49	40.79	40.92	2,642,960	-0.76(-1.82%)
Jun 23, 2010	41.86	41.97	41.41	41.68	2,721,670	-0.16(-0.38%)
Jun 22, 2010	42.64	42.82	41.79	41.84	1,952,592	-0.83(-1.94%)
Jun 21, 2010	43.37	43.41	42.45	42.67	2,926,342	-0.09(-0.22%)
Jun 18, 2010	42.77	42.90	42.62	42.77	1,742,521	+0.00(+0.00%)
Jun 17, 2010	42.80	42.83	42.29	42.77	2,022,825	+0.08(+0.19%)
Jun 16, 2010	42.58	42.91	42.41	42.69	2,135,620	-0.07(-0.15%)
Jun 15, 2010	42.10	42.81	42.02	42.75	2,049,486	+0.99(+2.37%)
Jun 14, 2010	42.23	42.46	41.73	41.76	2,923,941	-0.12(-0.30%)
Jun 11, 2010	41.25	41.90	41.24	41.89	1,798,017	+0.20(+0.47%)
Jun 10, 2010	41.10	41.71	41.02	41.69	1,845,004	+1.37(+3.39%)
Jun 09, 2010	40.75	41.24	40.16	40.32	2,720,889	-0.19(-0.47%)
Jun 08, 2010	40.07	40.58	39.67	40.51	3,282,382	+0.50(+1.25%)
Jun 07, 2010	40.66	40.87	39.97	40.01	2,424,371	-0.57(-1.42%)
Jun 04, 2010	40.58	41.60	40.43	40.58	7,266,302	-1.57(-3.73%)
Jun 03, 2010	42.20	42.32	41.72	42.15	2,234,537	+0.09(+0.22%)
Jun 02, 2010	41.02	42.06	40.94	42.06	3,854,291	+1.14(+2.77%)

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.