Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	39.62	39.94	39.42	39.65	6,375	-0.09(-0.24%)
Aug 30, 2010	40.20	40.38	39.74	39.74	2,195,421	-0.57(-1.41%)
Aug 27, 2010	40.31	40.36	39.30	40.31	2,844,579	+0.63(+1.59%)
Aug 26, 2010	40.20	40.23	39.59	39.68	2,378,948	-0.30(-0.74%)
Aug 25, 2010	39.55	40.15	39.37	39.98	2,388,073	+0.15(+0.38%)
Aug 24, 2010	40.02	40.19	39.61	39.82	1,865	-0.70(-1.72%)
Aug 23, 2010	40.88	41.10	40.49	40.52	2,712,736	-0.19(-0.46%)
Aug 20, 2010	40.67	40.77	40.39	40.71	2,017,576	-0.10(-0.25%)
Aug 19, 2010	41.25	41.36	40.61	40.81	2,969,630	-0.62(-1.50%)
Aug 18, 2010	41.39	41.66	41.11	41.43	2,512,213	+0.06(+0.14%)
Aug 17, 2010	41.12	41.68	41.05	41.37	2,108,078	+0.58(+1.42%)
Aug 16, 2010	40.51	40.95	40.35	40.79	2,847,033	+0.02(+0.04%)
Aug 13, 2010	40.78	41.00	40.71	40.78	2,561,333	-0.15(-0.36%)
Aug 12, 2010	40.63	41.07	40.46	40.92	2,540,710	-0.33(-0.80%)
Aug 11, 2010	41.78	41.78	41.17	41.25	2,193,831	-1.11(-2.61%)
Aug 10, 2010	42.36	42.60	42.05	42.36	117	-0.34(-0.80%)
Aug 09, 2010	42.67	42.78	42.45	42.70	2,155,693	+0.26(+0.62%)
Aug 06, 2010	42.44	42.54	41.90	42.44	2,720,963	-0.17(-0.40%)
Aug 05, 2010	42.39	42.62	42.32	42.61	2,959,402	-0.09(-0.20%)
Aug 04, 2010	42.45	42.71	42.31	42.69	2,048,591	+0.38(+0.90%)
Aug 03, 2010	42.39	42.49	42.11	42.31	2,454,152	-0.17(-0.40%)
Aug 02, 2010	42.27	42.56	42.05	42.48	2,374,798	+0.88(+2.11%)
Jul 30, 2010	41.60	41.78	41.07	41.60	2,664,575	+0.02(+0.05%)
Jul 29, 2010	42.05	42.16	41.22	41.58	2,470,430	-0.23(-0.56%)
Jul 28, 2010	42.08	42.16	41.68	41.82	3,875,243	-0.27(-0.65%)
Jul 27, 2010	42.45	42.49	41.93	42.09	5,195,288	-0.12(-0.28%)
Jul 26, 2010	41.92	42.25	41.76	42.21	3,048,471	+0.38(+0.92%)
Jul 23, 2010	41.28	41.89	41.24	41.82	10,421,815	+0.38(+0.92%)
Jul 22, 2010	40.96	41.59	40.96	41.44	3,066,126	+0.91(+2.25%)
Jul 21, 2010	41.17	41.24	40.34	40.53	2,975,225	-0.49(-1.20%)
Jul 20, 2010	39.93	41.05	39.84	41.02	2,399,149	+0.54(+1.35%)
Jul 19, 2010	40.35	40.59	40.07	40.48	2,198,119	+0.26(+0.63%)
Jul 16, 2010	40.22	41.16	40.16	40.22	2,482,209	-0.84(-2.05%)
Jul 15, 2010	41.26	41.45	40.78	41.07	2,485,492	-0.27(-0.66%)
Jul 14, 2010	41.13	41.51	41.07	41.34	2,171,708	+0.12(+0.29%)
Jul 13, 2010	41.02	41.41	40.90	41.22	3,161,584	+0.61(+1.51%)
Jul 12, 2010	40.52	40.80	40.34	40.61	1,668,333	+0.00(+0.00%)
Jul 09, 2010	40.61	40.62	40.27	40.61	1,553,742	+0.28(+0.70%)
Jul 08, 2010	40.30	40.41	39.88	40.33	3,049,543	+0.36(+0.89%)
Jul 07, 2010	38.85	40.00	38.80	39.97	4,756,015	+1.25(+3.23%)
Jul 06, 2010	39.09	39.40	38.40	38.72	4,542,892	+0.13(+0.33%)
Jul 02, 2010	38.59	38.97	38.36	38.59	3,661,659	-0.19(-0.50%)
Jul 01, 2010	38.84	39.00	38.14	38.79	6,167,421	-0.03(-0.09%)
Jun 30, 2010	39.14	39.53	38.76	38.82	6,635,671	-0.37(-0.95%)
Jun 29, 2010	40.02	40.05	38.97	39.19	4,655,177	-1.56(-3.82%)
Jun 25, 2010	40.75	41.05	40.46	40.75	4,623,601	-0.03(-0.06%)
Jun 24, 2010	41.21	41.24	40.65	40.78	4,181,085	-0.58(-1.41%)
Jun 23, 2010	41.44	41.66	41.03	41.36	2,448,213	-0.08(-0.20%)
Jun 22, 2010	42.04	42.29	41.39	41.45	2,964,913	-0.58(-1.39%)
Jun 21, 2010	42.71	42.74	41.82	42.03	2,538,377	-0.17(-0.40%)
Jun 18, 2010	42.20	42.42	42.12	42.20	2,701,118	-0.01(-0.02%)
Jun 17, 2010	42.26	42.35	41.85	42.21	2,544,047	+0.04(+0.10%)
Jun 16, 2010	41.94	42.32	41.89	42.17	2,201,735	+0.01(+0.02%)
Jun 15, 2010	41.56	42.19	41.46	42.16	3,222,044	+0.90(+2.18%)
Jun 14, 2010	41.51	41.80	41.22	41.26	2,253,711	+0.01(+0.02%)
Jun 11, 2010	40.66	41.27	40.63	41.25	2,773,265	+0.21(+0.52%)
Jun 10, 2010	40.56	41.04	40.51	41.04	29,111	+1.09(+2.74%)
Jun 09, 2010	40.43	40.75	39.84	39.95	2,480,117	-0.19(-0.46%)
Jun 08, 2010	39.86	40.21	39.52	40.13	3,893,422	+0.27(+0.68%)
Jun 07, 2010	40.55	40.68	39.85	39.86	4,359,577	-0.56(-1.38%)
Jun 04, 2010	40.42	41.32	40.27	40.42	7,535,840	-1.35(-3.22%)
Jun 03, 2010	41.64	41.87	41.39	41.77	3,325,347	+0.25(+0.59%)
Jun 02, 2010	40.78	41.56	40.59	41.52	3,812,193	+0.91(+2.25%)

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.