Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	40.01	40.96	39.90	40.00	5,656	-0.08(-0.20%)
Aug 30, 2010	40.10	40.55	40.01	40.08	2,880,540	-0.09(-0.22%)
Aug 27, 2010	40.16	40.24	39.08	40.16	3,783,739	+0.67(+1.70%)
Aug 26, 2010	39.36	39.94	39.21	39.49	2,694,895	+0.23(+0.60%)
Aug 25, 2010	38.86	39.40	37.58	39.26	4,984,004	+0.77(+1.99%)
Aug 24, 2010	37.53	39.02	37.53	38.49	3,741,823	-0.07(-0.18%)
Aug 23, 2010	38.89	38.89	38.40	38.56	2,804,446	-0.42(-1.08%)
Aug 20, 2010	38.45	38.98	38.29	38.98	2,093,793	+0.01(+0.03%)
Aug 19, 2010	39.00	39.24	38.63	38.97	3,303,888	+0.04(+0.10%)
Aug 18, 2010	37.94	39.35	37.74	38.93	3,618,717	+0.68(+1.79%)
Aug 17, 2010	38.66	38.78	38.22	38.24	3,947,846	-0.27(-0.70%)
Aug 16, 2010	38.37	38.61	38.13	38.52	2,778,228	+0.41(+1.07%)
Aug 13, 2010	38.11	38.18	37.89	38.11	2,263,971	-0.14(-0.37%)
Aug 12, 2010	37.71	38.28	37.68	38.25	4,525,575	+1.05(+2.82%)
Aug 11, 2010	37.33	37.61	36.47	37.20	324	-0.35(-0.92%)
Aug 10, 2010	36.42	37.63	36.23	37.55	810	+0.38(+1.03%)
Aug 09, 2010	36.79	37.21	36.39	37.16	2,113,078	+0.34(+0.92%)
Aug 06, 2010	36.82	37.16	36.24	36.82	3,686,122	+0.62(+1.72%)
Aug 05, 2010	36.13	36.36	35.79	36.20	2,733,637	+0.07(+0.19%)
Aug 04, 2010	35.60	36.24	35.18	36.13	4,409,640	+1.51(+4.35%)
Aug 03, 2010	34.34	35.06	34.23	34.63	2,488,490	+0.53(+1.56%)
Aug 02, 2010	34.86	34.89	33.78	34.10	1,908,610	-0.30(-0.86%)
Jul 30, 2010	34.39	34.53	33.71	34.39	2,630,564	+0.44(+1.29%)
Jul 29, 2010	34.54	34.63	33.39	33.96	2,725,174	-0.04(-0.11%)
Jul 28, 2010	33.68	34.42	33.65	33.99	2,451,839	+0.22(+0.64%)
Jul 27, 2010	34.68	34.69	33.39	33.78	4,640,466	-1.04(-2.98%)
Jul 26, 2010	35.67	35.67	34.72	34.81	2,472,647	-0.52(-1.48%)
Jul 23, 2010	35.54	35.76	35.04	35.34	2,718,123	-0.23(-0.64%)
Jul 22, 2010	35.01	36.16	34.96	35.57	3,998,352	+0.89(+2.56%)
Jul 21, 2010	35.37	35.45	34.42	34.68	3,303,746	-0.37(-1.06%)
Jul 20, 2010	34.02	35.13	34.02	35.05	3,556,890	+0.96(+2.81%)
Jul 19, 2010	34.26	34.26	33.39	34.09	3,964,326	-0.46(-1.32%)
Jul 16, 2010	34.55	35.21	34.25	34.55	4,041,203	-1.41(-3.93%)
Jul 15, 2010	36.22	36.26	35.25	35.96	2,304,570	+0.08(+0.22%)
Jul 14, 2010	35.67	36.18	35.18	35.88	3,110,726	+0.38(+1.06%)
Jul 13, 2010	36.42	36.53	35.44	35.50	3,691,304	+0.35(+0.98%)
Jul 12, 2010	35.71	35.80	35.08	35.16	2,770,399	-0.57(-1.59%)
Jul 09, 2010	35.73	36.23	35.60	35.73	3,481,672	+0.56(+1.58%)
Jul 08, 2010	36.08	36.11	34.70	35.17	3,807,252	-0.60(-1.67%)
Jul 07, 2010	35.02	35.77	34.48	35.77	4,122,913	+0.79(+2.26%)
Jul 06, 2010	35.70	35.81	34.65	34.98	3,556,741	-0.49(-1.39%)
Jul 02, 2010	35.47	36.24	35.27	35.47	3,365,854	-0.06(-0.17%)
Jul 01, 2010	37.09	37.28	34.98	35.54	4,876,250	-1.96(-5.23%)
Jun 30, 2010	37.26	37.86	37.14	37.50	162	-0.06(-0.15%)
Jun 29, 2010	37.79	38.28	37.32	37.55	162	-1.13(-2.92%)
Jun 25, 2010	38.68	39.19	38.19	38.68	3,321,859	+0.82(+2.17%)
Jun 24, 2010	37.97	38.66	37.79	37.86	3,257,890	-0.08(-0.21%)
Jun 23, 2010	37.72	38.20	37.53	37.94	3,923,922	-0.17(-0.44%)
Jun 22, 2010	38.43	38.76	37.94	38.11	3,441,202	-0.47(-1.22%)
Jun 21, 2010	39.95	40.06	38.31	38.58	4,915,831	-1.39(-3.47%)
Jun 18, 2010	39.97	40.33	39.66	39.97	4,535,562	+0.69(+1.76%)
Jun 17, 2010	38.95	39.56	38.77	39.27	27,151	+0.94(+2.46%)
Jun 16, 2010	37.56	38.66	37.55	38.33	3,781,852	+0.68(+1.80%)
Jun 15, 2010	36.58	37.71	36.49	37.65	3,439,296	+1.21(+3.32%)
Jun 14, 2010	37.16	37.25	36.30	36.44	2,261,434	-0.74(-1.99%)
Jun 11, 2010	36.91	37.38	36.76	37.18	2,277,758	+0.34(+0.92%)
Jun 10, 2010	36.07	37.02	36.07	36.84	4,109,385	+0.68(+1.88%)
Jun 09, 2010	36.87	37.15	35.99	36.16	3,167,641	-0.76(-2.06%)
Jun 08, 2010	36.81	37.67	36.63	36.92	4,533,814	+0.33(+0.89%)
Jun 07, 2010	35.48	37.18	35.30	36.60	4,665,415	+1.01(+2.83%)
Jun 04, 2010	35.59	36.33	35.47	35.59	3,914,666	-0.76(-2.09%)
Jun 03, 2010	36.92	37.06	35.80	36.35	3,090,764	-0.57(-1.55%)
Jun 02, 2010	35.86	36.94	35.69	36.92	3,711,566	+1.23(+3.46%)

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.