Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	40.41	40.81	40.27	40.42	41,708	-0.61(-1.48%)
Aug 30, 2010	41.32	41.61	40.88	41.03	2,929,557	-0.46(-1.12%)
Aug 27, 2010	40.45	41.52	40.11	41.49	3,888,728	+0.15(+0.37%)
Aug 26, 2010	41.34	41.75	40.97	41.34	2,857,679	+0.12(+0.30%)
Aug 25, 2010	41.59	41.74	40.69	41.22	5,986,160	-0.64(-1.52%)
Aug 24, 2010	42.27	42.52	41.67	41.85	775	-1.06(-2.46%)
Aug 23, 2010	43.50	43.65	42.84	42.91	2,748,174	-0.65(-1.49%)
Aug 20, 2010	43.52	43.76	43.18	43.56	3,274,267	-0.28(-0.64%)
Aug 19, 2010	45.06	45.09	43.68	43.84	913	-1.35(-2.99%)
Aug 18, 2010	45.24	45.33	44.84	45.20	2,523,540	+0.11(+0.24%)
Aug 17, 2010	44.19	45.41	44.14	45.09	3,762,610	+1.39(+3.18%)
Aug 16, 2010	43.59	43.90	43.22	43.70	2,144,539	-0.18(-0.41%)
Aug 13, 2010	43.88	44.23	43.68	43.88	2,620,303	+0.20(+0.46%)
Aug 12, 2010	43.60	44.13	43.55	43.68	2,880,649	-0.67(-1.52%)
Aug 11, 2010	45.69	45.69	44.13	44.35	508	-2.00(-4.32%)
Aug 10, 2010	46.02	46.61	45.63	46.35	2,880,849	-0.17(-0.36%)
Aug 09, 2010	46.32	46.58	46.19	46.52	1,649,023	+0.39(+0.85%)
Aug 06, 2010	46.13	46.30	45.54	46.13	3,322,966	+0.01(+0.02%)
Aug 05, 2010	45.61	46.14	45.48	46.12	2,235,771	+0.31(+0.68%)
Aug 04, 2010	45.51	45.90	45.36	45.81	2,190,769	+0.48(+1.07%)
Aug 03, 2010	45.28	45.71	45.16	45.33	2,158,876	-0.17(-0.38%)
Aug 02, 2010	44.88	45.67	44.65	45.50	2,972,790	+1.20(+2.71%)
Jul 30, 2010	44.30	44.49	43.81	44.30	3,879,569	-0.35(-0.78%)
Jul 29, 2010	45.06	45.34	44.14	44.65	2,560,785	-0.05(-0.11%)
Jul 28, 2010	44.70	45.25	44.28	44.70	381	+0.02(+0.05%)
Jul 27, 2010	44.67	45.38	44.62	44.67	510	-0.52(-1.15%)
Jul 26, 2010	44.34	45.62	44.33	45.20	2,055,525	+0.87(+1.96%)
Jul 23, 2010	44.10	44.75	43.74	44.33	2,840,349	+0.19(+0.43%)
Jul 22, 2010	43.32	44.41	43.32	44.14	138	+1.27(+2.95%)
Jul 21, 2010	43.05	43.71	42.67	42.87	3,437,140	+0.05(+0.12%)
Jul 20, 2010	42.82	42.83	41.17	42.82	4,466,121	+0.44(+1.04%)
Jul 19, 2010	42.60	42.70	42.09	42.38	2,783,875	-0.22(-0.51%)
Jul 16, 2010	42.60	44.33	42.49	42.60	3,203,293	-1.86(-4.18%)
Jul 15, 2010	44.55	44.72	43.72	44.46	2,946,335	-0.10(-0.23%)
Jul 14, 2010	43.58	44.56	43.51	44.56	3,890,596	+0.76(+1.73%)
Jul 13, 2010	43.70	43.99	43.44	43.80	2,690,765	+0.50(+1.15%)
Jul 12, 2010	43.64	43.71	43.05	43.30	2,584,466	-0.70(-1.59%)
Jul 09, 2010	44.00	44.02	43.39	44.00	1,796,433	-0.09(-0.21%)
Jul 08, 2010	43.81	44.18	43.62	44.10	6,083	+0.54(+1.25%)
Jul 07, 2010	42.58	43.59	42.37	43.55	4,476,524	+1.14(+2.69%)
Jul 06, 2010	42.73	43.18	42.03	42.41	1,386	-0.04(-0.10%)
Jul 02, 2010	42.45	42.85	42.16	42.45	3,154,015	+0.14(+0.34%)
Jul 01, 2010	42.31	42.56	41.72	42.31	4,125,223	-0.04(-0.10%)
Jun 30, 2010	42.61	43.17	42.29	42.35	32,632	-0.33(-0.76%)
Jun 29, 2010	44.04	44.21	42.51	42.68	139	-2.72(-5.99%)
Jun 25, 2010	45.40	45.73	44.75	45.40	4,199,282	-0.02(-0.05%)
Jun 24, 2010	46.44	46.75	45.34	45.42	3,989,082	-1.18(-2.53%)
Jun 23, 2010	47.07	47.13	45.97	46.60	3,864,793	-0.40(-0.86%)
Jun 22, 2010	48.19	48.37	46.90	47.00	2,542,490	-0.96(-1.99%)
Jun 21, 2010	48.82	48.89	47.72	47.96	3,046,345	-0.09(-0.18%)
Jun 18, 2010	48.04	48.18	47.70	48.04	4,642,915	+0.42(+0.89%)
Jun 17, 2010	47.55	47.79	46.99	47.62	1,810	+0.01(+0.03%)
Jun 16, 2010	47.47	47.83	47.30	47.60	2,160,778	-0.24(-0.50%)
Jun 15, 2010	46.60	47.88	46.43	47.84	2,716,660	+1.66(+3.59%)
Jun 14, 2010	46.77	46.97	46.07	46.18	2,407,486	-0.19(-0.42%)
Jun 11, 2010	45.54	46.46	45.21	46.38	2,481,968	+0.37(+0.80%)
Jun 10, 2010	45.46	46.13	45.42	46.01	3,443,342	+1.09(+2.43%)
Jun 09, 2010	45.09	45.84	44.76	44.92	2,776,732	-0.07(-0.16%)
Jun 08, 2010	44.60	45.19	44.37	44.99	6,077,521	+0.41(+0.92%)
Jun 07, 2010	46.91	46.91	44.50	44.58	6,986,761	-2.23(-4.76%)
Jun 04, 2010	46.81	48.16	46.64	46.81	4,134,360	-2.08(-4.25%)
Jun 03, 2010	48.98	49.62	48.58	48.88	3,090,788	+0.11(+0.22%)
Jun 02, 2010	48.24	48.83	47.36	48.77	3,211	+0.85(+1.77%)

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.