Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	41.86	42.57	41.44	41.72	1,811,919	-0.47(-1.11%)
Aug 30, 2010	42.62	43.00	42.19	42.19	589,241	-0.64(-1.50%)
Aug 27, 2010	42.40	42.98	41.75	42.83	1,035,480	+0.51(+1.20%)
Aug 26, 2010	42.75	42.97	42.25	42.32	948,560	-0.38(-0.89%)
Aug 25, 2010	42.33	42.80	41.58	42.70	1,536,859	+0.38(+0.90%)
Aug 24, 2010	43.19	43.29	42.30	42.32	1,061,709	-1.17(-2.68%)
Aug 23, 2010	43.87	44.49	43.30	43.49	586,522	-0.28(-0.64%)
Aug 20, 2010	43.74	44.12	43.14	43.77	627,545	+0.10(+0.22%)
Aug 19, 2010	44.82	44.82	43.19	43.68	1,013,174	-1.07(-2.39%)
Aug 18, 2010	44.34	45.14	43.54	44.75	721,045	+0.16(+0.35%)
Aug 17, 2010	44.33	45.02	44.15	44.59	541,373	+0.40(+0.90%)
Aug 16, 2010	44.51	44.66	43.92	44.19	809,326	-0.32(-0.72%)
Aug 13, 2010	44.21	45.14	44.18	44.51	1,009,548	+0.32(+0.73%)
Aug 12, 2010	44.00	44.84	43.99	44.19	899,706	-0.49(-1.09%)
Aug 11, 2010	44.48	44.82	43.75	44.68	1,101,444	-0.47(-1.03%)
Aug 10, 2010	45.64	45.96	44.84	45.15	827,558	-0.79(-1.72%)
Aug 09, 2010	45.91	46.15	45.33	45.93	746,678	+0.01(+0.02%)
Aug 06, 2010	45.14	45.99	45.00	45.92	1,396,267	+0.68(+1.50%)
Aug 05, 2010	44.43	45.41	44.43	45.24	1,043,284	+0.46(+1.02%)
Aug 04, 2010	42.69	44.81	42.69	44.79	998,215	+1.09(+2.49%)
Aug 03, 2010	43.84	44.05	42.95	43.70	666,654	-0.47(-1.06%)
Aug 02, 2010	43.77	44.84	43.61	44.16	968,495	+0.55(+1.27%)
Jul 30, 2010	42.25	43.70	42.04	43.61	1,164,911	+0.76(+1.77%)
Jul 29, 2010	43.01	43.34	41.78	42.85	1,849,558	+0.00(+0.00%)
Jul 28, 2010	43.27	44.25	41.94	42.85	4,650,416	+2.71(+6.76%)
Jul 27, 2010	41.69	41.88	40.03	40.14	2,214,264	-1.45(-3.49%)
Jul 26, 2010	41.34	42.77	41.21	41.59	1,325,770	+0.24(+0.59%)
Jul 23, 2010	41.33	41.62	40.67	41.34	1,401,693	-0.53(-1.25%)
Jul 22, 2010	41.63	42.53	41.44	41.87	758,321	+0.52(+1.25%)
Jul 21, 2010	42.21	42.21	41.09	41.35	580,773	-0.82(-1.94%)
Jul 20, 2010	41.34	42.33	41.34	42.17	1,102,542	-0.53(-1.23%)
Jul 19, 2010	42.66	43.19	42.21	42.69	611,555	+0.25(+0.60%)
Jul 16, 2010	43.75	43.75	41.98	42.44	1,090,841	-1.16(-2.66%)
Jul 15, 2010	42.89	44.38	42.61	43.60	1,410,460	+0.55(+1.29%)
Jul 14, 2010	43.32	43.54	42.45	43.04	1,168,290	-0.39(-0.90%)
Jul 13, 2010	42.70	43.85	42.59	43.43	711,776	+1.02(+2.41%)
Jul 12, 2010	43.22	43.41	42.08	42.41	899,327	-1.09(-2.50%)
Jul 09, 2010	43.06	43.63	42.92	43.50	785,910	+0.27(+0.63%)
Jul 08, 2010	42.65	43.53	42.46	43.23	968,579	+0.60(+1.41%)
Jul 07, 2010	40.47	42.66	40.24	42.63	1,938,758	+1.31(+3.18%)
Jul 06, 2010	42.21	42.59	41.01	41.31	862,338	-0.60(-1.44%)
Jul 02, 2010	41.65	42.22	41.22	41.92	921,687	+0.27(+0.65%)
Jul 01, 2010	42.90	42.90	40.29	41.64	2,358,363	-0.70(-1.65%)
Jun 30, 2010	42.22	43.39	41.69	42.34	1,771,454	+0.16(+0.37%)
Jun 29, 2010	43.47	43.47	42.13	42.19	1,658,547	-1.22(-2.80%)
Jun 25, 2010	42.47	43.75	42.21	43.40	1,026,935	+0.97(+2.29%)
Jun 24, 2010	42.43	43.14	42.35	42.43	791,963	-0.12(-0.27%)
Jun 23, 2010	42.99	43.58	42.41	42.55	1,268,483	-0.17(-0.39%)
Jun 22, 2010	43.33	43.76	42.67	42.71	876,399	-0.65(-1.50%)
Jun 21, 2010	43.68	44.03	43.23	43.37	694,802	+0.07(+0.16%)
Jun 18, 2010	43.41	43.72	43.02	43.30	1,023,821	-0.32(-0.74%)
Jun 17, 2010	43.74	44.09	43.22	43.62	808,499	-0.17(-0.38%)
Jun 16, 2010	43.27	43.93	43.27	43.78	1,594,471	+0.20(+0.47%)
Jun 15, 2010	43.42	43.77	43.05	43.58	1,199,748	+0.34(+0.79%)
Jun 14, 2010	43.86	44.36	43.17	43.24	1,180,012	-0.53(-1.20%)
Jun 11, 2010	42.51	43.81	42.42	43.76	1,927,729	+1.02(+2.38%)
Jun 10, 2010	42.00	43.10	41.84	42.75	1,343,824	+1.24(+2.99%)
Jun 09, 2010	41.40	43.26	41.34	41.51	2,559,815	+0.52(+1.26%)
Jun 08, 2010	41.16	41.23	39.96	40.99	2,269,809	-0.30(-0.73%)
Jun 07, 2010	40.88	42.41	40.87	41.29	1,315,335	+0.83(+2.04%)
Jun 04, 2010	40.51	41.87	40.12	40.47	1,251,113	-1.76(-4.17%)
Jun 03, 2010	41.66	42.42	41.46	42.23	1,040,478	+0.47(+1.12%)
Jun 02, 2010	40.49	41.83	40.19	41.76	1,483,461	+1.40(+3.47%)

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.