Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	38.37	38.92	38.13	38.44	23,954	-0.62(-1.59%)
Aug 30, 2010	40.08	40.30	38.99	39.06	12,907,512	-0.74(-1.87%)
Aug 27, 2010	40.03	39.80	38.37	39.80	17,505,482	+0.57(+1.46%)
Aug 26, 2010	39.23	39.79	38.35	39.23	38,577	-0.04(-0.09%)
Aug 25, 2010	39.28	39.43	38.73	39.27	194,920	-0.06(-0.15%)
Aug 24, 2010	39.39	40.46	39.25	39.32	36,967	-0.75(-1.88%)
Aug 23, 2010	39.94	40.73	39.85	40.08	14,620,672	-0.46(-1.13%)
Aug 20, 2010	41.03	41.23	40.08	40.54	13,013,552	-0.98(-2.35%)
Aug 19, 2010	42.40	42.47	41.19	41.51	93,130	-0.98(-2.30%)
Aug 18, 2010	43.13	43.20	42.16	42.49	84,123	-0.81(-1.87%)
Aug 17, 2010	43.08	43.79	42.82	43.30	17,910	+0.67(+1.58%)
Aug 16, 2010	42.01	42.96	41.93	42.63	8,319,808	+0.44(+1.04%)
Aug 13, 2010	42.19	42.96	42.16	42.19	7,807,534	-0.35(-0.83%)
Aug 12, 2010	42.17	43.00	42.09	42.54	10,868,450	-0.57(-1.33%)
Aug 11, 2010	43.78	43.85	42.81	43.11	30,044	-1.39(-3.13%)
Aug 10, 2010	44.51	44.89	43.91	44.51	72,761	-0.38(-0.85%)
Aug 09, 2010	45.12	45.37	44.83	44.89	6,487,325	+0.13(+0.29%)
Aug 06, 2010	44.76	45.44	44.10	44.76	9,961,202	-0.66(-1.45%)
Aug 05, 2010	44.97	45.43	44.47	45.42	8,136,878	+0.24(+0.54%)
Aug 04, 2010	45.14	45.75	44.76	45.17	39,305	+0.04(+0.10%)
Aug 03, 2010	44.40	45.50	44.40	45.13	80,433	+0.09(+0.19%)
Aug 02, 2010	43.77	45.50	43.72	45.04	21,214,798	+2.21(+5.16%)
Jul 30, 2010	42.83	43.08	42.16	42.83	12,399,535	-0.11(-0.25%)
Jul 29, 2010	43.19	43.78	42.15	42.94	38,071	+0.06(+0.13%)
Jul 28, 2010	42.88	43.13	42.08	42.88	1,632	+0.57(+1.36%)
Jul 27, 2010	42.31	42.54	41.34	42.31	23,782	+0.06(+0.14%)
Jul 26, 2010	42.83	42.83	41.53	42.25	13,362,127	-0.36(-0.84%)
Jul 23, 2010	42.42	43.08	41.79	42.61	26,328,778	-1.40(-3.18%)
Jul 22, 2010	43.44	44.42	43.27	44.01	47,463	+1.23(+2.87%)
Jul 21, 2010	43.98	44.15	42.30	42.78	17,456,878	-1.04(-2.38%)
Jul 20, 2010	43.82	44.03	41.66	43.82	19,245,868	+1.36(+3.20%)
Jul 19, 2010	41.48	42.85	41.17	42.47	19,871,006	+1.77(+4.36%)
Jul 16, 2010	40.69	42.01	40.64	40.69	23,833,932	-0.73(-1.75%)
Jul 15, 2010	42.30	42.30	41.23	41.42	15,999,810	-0.86(-2.04%)
Jul 14, 2010	41.93	42.73	41.59	42.28	38,073	+0.19(+0.46%)
Jul 13, 2010	42.43	42.86	42.04	42.09	18,386	+0.27(+0.64%)
Jul 12, 2010	41.94	42.33	41.35	41.82	9,777,088	-0.22(-0.53%)
Jul 09, 2010	42.04	42.26	41.53	42.04	8,792,763	+0.01(+0.03%)
Jul 08, 2010	41.90	42.03	40.94	42.03	52,941	+0.72(+1.74%)
Jul 07, 2010	39.98	41.32	39.77	41.31	16,924,298	+1.44(+3.60%)
Jul 06, 2010	40.31	40.73	39.27	39.88	17,985	+0.42(+1.06%)
Jul 02, 2010	39.46	40.32	38.93	39.46	16,709,480	-0.16(-0.40%)
Jul 01, 2010	39.64	40.06	38.49	39.62	20,168,186	-0.11(-0.29%)
Jun 30, 2010	39.73	40.65	39.50	39.73	53,365	+0.14(+0.36%)
Jun 29, 2010	39.58	40.62	39.38	39.59	36,592	-2.21(-5.29%)
Jun 25, 2010	41.80	42.00	40.67	41.80	33,629,276	+0.78(+1.89%)
Jun 24, 2010	41.67	41.86	40.83	41.02	28,321	-0.85(-2.04%)
Jun 23, 2010	41.81	42.17	41.24	41.88	11,139	+0.05(+0.12%)
Jun 22, 2010	43.31	43.48	41.78	41.83	151,387	-1.49(-3.43%)
Jun 21, 2010	44.26	44.43	42.94	43.31	14,344,142	-0.14(-0.33%)
Jun 18, 2010	43.46	43.97	42.69	43.46	23,082,186	-0.60(-1.35%)
Jun 17, 2010	44.05	44.22	43.48	44.05	5,193	+0.39(+0.90%)
Jun 16, 2010	42.93	44.26	42.93	43.66	13,353,117	-0.04(-0.10%)
Jun 15, 2010	42.87	43.84	42.47	43.70	5,387	+1.59(+3.77%)
Jun 14, 2010	43.36	43.73	42.01	42.12	16,464,897	-0.59(-1.38%)
Jun 11, 2010	41.96	42.87	41.80	42.70	15,208,744	+0.22(+0.52%)
Jun 10, 2010	41.49	42.61	41.17	42.48	48,174	+2.66(+6.67%)
Jun 09, 2010	40.46	41.60	39.64	39.83	18,817,952	-0.06(-0.16%)
Jun 08, 2010	39.08	40.00	38.66	39.89	1,254	+0.95(+2.45%)
Jun 07, 2010	40.11	40.64	38.85	38.93	19,676,112	-1.08(-2.71%)
Jun 04, 2010	40.02	41.61	39.61	40.02	27,954,764	+0.50(+1.27%)
Jun 03, 2010	41.16	41.30	39.09	39.52	35,048,820	-0.91(-2.25%)
Jun 02, 2010	38.57	40.51	38.30	40.43	37,382,668	+3.27(+8.81%)

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.