Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	42.77	42.88	42.36	42.79	39,040	+0.30(+0.72%)
Aug 30, 2010	42.80	42.92	42.49	42.49	1,187,746	-0.28(-0.66%)
Aug 27, 2010	42.77	42.84	42.32	42.77	1,020,153	+0.35(+0.83%)
Aug 26, 2010	42.62	42.67	42.29	42.42	1,411,226	-0.17(-0.40%)
Aug 25, 2010	42.55	42.68	42.23	42.60	2,071,407	-0.13(-0.31%)
Aug 24, 2010	42.23	42.97	42.23	42.73	282	+0.20(+0.48%)
Aug 23, 2010	42.66	42.83	42.48	42.52	1,090,572	-0.08(-0.19%)
Aug 20, 2010	42.31	42.68	42.31	42.60	1,076,244	+0.01(+0.03%)
Aug 19, 2010	42.95	42.99	42.48	42.59	282	-0.50(-1.17%)
Aug 18, 2010	42.92	43.23	42.74	43.09	911,202	+0.20(+0.48%)
Aug 17, 2010	42.68	43.10	42.52	42.89	1,431,012	+0.40(+0.93%)
Aug 16, 2010	42.44	42.54	42.24	42.49	769,573	-0.04(-0.09%)
Aug 13, 2010	42.53	42.73	42.48	42.53	1,098,418	-0.14(-0.33%)
Aug 12, 2010	42.23	42.77	42.07	42.67	1,412,999	-0.07(-0.17%)
Aug 11, 2010	43.06	43.21	42.69	42.74	378	-0.83(-1.90%)
Aug 10, 2010	43.35	43.83	43.28	43.57	1,419,337	+0.01(+0.02%)
Aug 09, 2010	43.20	43.59	43.12	43.56	1,405,230	+0.52(+1.21%)
Aug 06, 2010	43.04	43.05	42.60	43.04	1,308,517	+0.11(+0.25%)
Aug 05, 2010	42.83	43.14	42.54	42.93	1,332,111	+0.01(+0.03%)
Aug 04, 2010	42.77	43.18	42.77	42.92	2,642,039	+0.28(+0.67%)
Aug 03, 2010	42.60	43.15	42.33	42.64	2,900,886	-0.15(-0.36%)
Aug 02, 2010	43.24	43.38	42.62	42.79	2,652,859	-0.12(-0.28%)
Jul 30, 2010	42.91	43.10	42.52	42.91	1,363,279	-0.01(-0.03%)
Jul 29, 2010	43.20	43.53	42.50	42.92	2,469,379	-0.52(-1.19%)
Jul 28, 2010	43.44	43.80	43.34	43.44	169	-0.34(-0.79%)
Jul 27, 2010	43.78	43.94	43.34	43.78	226	+0.30(+0.68%)
Jul 26, 2010	43.05	43.48	42.87	43.48	1,473,405	+0.58(+1.34%)
Jul 23, 2010	42.47	42.92	42.47	42.91	1,342,095	+0.32(+0.75%)
Jul 22, 2010	42.58	42.81	42.39	42.58	1,342,911	+0.36(+0.85%)
Jul 21, 2010	42.87	42.89	42.07	42.22	1,647,090	-0.54(-1.27%)
Jul 20, 2010	42.77	42.77	42.19	42.77	1,354,703	+0.20(+0.48%)
Jul 19, 2010	42.47	42.62	42.33	42.57	1,075,140	+0.33(+0.78%)
Jul 16, 2010	42.24	42.70	42.17	42.24	1,857,797	-0.49(-1.14%)
Jul 15, 2010	42.57	42.81	42.38	42.72	1,253,663	+0.07(+0.15%)
Jul 14, 2010	42.58	42.66	42.38	42.66	1,253,184	+0.10(+0.25%)
Jul 13, 2010	42.54	42.69	42.34	42.55	1,420,770	+0.34(+0.81%)
Jul 12, 2010	42.04	42.28	41.91	42.21	1,144,784	+0.16(+0.39%)
Jul 09, 2010	42.05	42.10	41.76	42.05	1,199,802	+0.10(+0.25%)
Jul 08, 2010	41.60	41.96	41.52	41.94	1,574,569	+0.49(+1.19%)
Jul 07, 2010	40.58	41.48	40.58	41.45	1,846,548	+0.85(+2.08%)
Jul 06, 2010	40.94	41.07	40.34	40.60	465	+0.12(+0.29%)
Jul 02, 2010	40.49	40.95	40.39	40.49	2,176,113	-0.31(-0.76%)
Jul 01, 2010	40.87	40.90	40.50	40.79	2,575,100	+0.03(+0.08%)
Jun 30, 2010	41.20	41.29	40.74	40.76	988	-0.37(-0.91%)
Jun 29, 2010	41.36	41.59	40.98	41.14	2,171,108	-0.47(-1.12%)
Jun 25, 2010	41.60	41.93	41.40	41.60	2,229,527	-0.35(-0.83%)
Jun 24, 2010	42.10	42.38	41.89	41.95	1,585,215	-0.21(-0.50%)
Jun 23, 2010	42.26	42.46	41.99	42.16	987,301	-0.09(-0.20%)
Jun 22, 2010	42.61	42.91	42.24	42.24	1,402,886	-0.29(-0.68%)
Jun 21, 2010	42.84	43.06	42.31	42.53	1,771,018	-0.14(-0.32%)
Jun 18, 2010	42.67	42.91	42.63	42.67	1,775,375	-0.09(-0.21%)
Jun 17, 2010	42.67	42.79	42.35	42.76	1,407,717	+0.16(+0.37%)
Jun 16, 2010	42.45	42.78	42.33	42.60	1,447,579	-0.02(-0.05%)
Jun 15, 2010	42.30	42.62	42.22	42.62	1,884,755	+0.55(+1.31%)
Jun 14, 2010	42.30	42.49	42.07	42.07	1,480,452	-0.01(-0.03%)
Jun 11, 2010	42.19	42.19	41.77	42.09	2,147,968	-0.26(-0.62%)
Jun 10, 2010	42.23	42.58	42.05	42.35	10,862	+0.52(+1.25%)
Jun 09, 2010	41.84	42.12	41.61	41.82	1,543,317	+0.12(+0.30%)
Jun 08, 2010	41.32	41.77	41.24	41.70	2,429,345	+0.49(+1.18%)
Jun 07, 2010	41.37	41.58	41.19	41.21	1,833,795	-0.14(-0.35%)
Jun 04, 2010	41.36	41.67	41.17	41.36	2,268,851	-0.64(-1.51%)
Jun 03, 2010	41.84	42.04	41.67	41.99	1,697,718	+0.34(+0.82%)
Jun 02, 2010	41.31	41.67	41.05	41.65	2,069,720	+0.52(+1.28%)

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.