Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	57.62	58.67	57.07	57.70	5,900	-0.61(-1.05%)
Aug 30, 2010	58.76	59.66	58.06	58.31	1,355,491	-0.64(-1.09%)
Aug 27, 2010	58.95	59.08	56.15	58.95	1,439,380	+1.26(+2.18%)
Aug 26, 2010	57.69	58.71	56.85	57.69	200	+0.28(+0.49%)
Aug 25, 2010	56.82	57.66	55.80	57.41	25,280	+0.17(+0.30%)
Aug 24, 2010	57.30	58.45	56.31	57.24	154	-1.24(-2.12%)
Aug 23, 2010	57.99	59.21	57.97	58.48	1,091,193	+0.53(+0.91%)
Aug 20, 2010	57.37	58.12	56.86	57.95	1,343,338	-0.05(-0.09%)
Aug 19, 2010	58.03	58.63	57.60	58.00	154	-0.58(-0.99%)
Aug 18, 2010	57.93	58.81	56.85	58.58	1,445,748	+0.57(+0.98%)
Aug 17, 2010	56.57	58.45	56.42	58.01	1,586,715	+2.17(+3.89%)
Aug 16, 2010	55.96	56.34	55.49	55.84	1,219,321	-0.53(-0.94%)
Aug 13, 2010	56.37	57.37	56.22	56.37	1,253,607	-0.10(-0.18%)
Aug 12, 2010	56.67	57.75	56.28	56.47	1,801,119	-1.20(-2.08%)
Aug 11, 2010	58.11	58.49	57.11	57.67	457	-2.02(-3.38%)
Aug 10, 2010	59.61	60.08	59.09	59.69	1,006,757	-0.81(-1.34%)
Aug 09, 2010	60.66	60.90	59.72	60.50	702,413	+0.15(+0.25%)
Aug 06, 2010	60.35	61.43	59.22	60.35	1,144,642	-1.04(-1.69%)
Aug 05, 2010	60.85	61.62	60.30	61.39	806,650	-0.12(-0.20%)
Aug 04, 2010	61.35	61.96	60.39	61.51	1,354,864	+0.04(+0.07%)
Aug 03, 2010	60.41	61.87	59.66	61.47	1,530,558	+0.57(+0.94%)
Aug 02, 2010	59.20	61.24	58.97	60.90	1,612,841	+2.98(+5.15%)
Jul 30, 2010	57.71	58.36	57.30	57.92	1,807,967	-0.48(-0.82%)
Jul 29, 2010	59.44	59.97	54.89	58.40	2,946,835	-0.91(-1.53%)
Jul 28, 2010	59.04	60.66	58.55	59.31	100	+0.25(+0.42%)
Jul 27, 2010	59.06	60.59	58.34	59.06	123	-1.13(-1.88%)
Jul 26, 2010	59.13	60.25	58.51	60.19	1,500,519	+1.35(+2.29%)
Jul 23, 2010	59.12	59.34	58.00	58.84	2,837,628	-0.75(-1.26%)
Jul 22, 2010	60.41	61.07	59.18	59.59	2,488,643	-0.05(-0.08%)
Jul 21, 2010	60.82	61.26	59.07	59.64	952,962	-0.89(-1.47%)
Jul 20, 2010	60.53	60.80	57.88	60.53	1,866,123	+1.26(+2.13%)
Jul 19, 2010	59.23	59.76	58.26	59.27	1,056,766	+0.42(+0.71%)
Jul 16, 2010	58.85	60.59	58.65	58.85	2,341,929	-1.58(-2.61%)
Jul 15, 2010	61.93	62.16	60.09	60.43	1,636,840	-1.62(-2.61%)
Jul 14, 2010	61.64	63.16	60.99	62.05	1,682,240	-0.22(-0.35%)
Jul 13, 2010	62.27	62.88	61.16	62.27	582	+1.58(+2.60%)
Jul 12, 2010	60.72	61.12	59.71	60.69	1,814,181	-0.18(-0.30%)
Jul 09, 2010	60.87	61.04	59.85	60.87	1,654,922	+0.51(+0.84%)
Jul 08, 2010	61.11	61.52	58.65	60.36	2,416,384	+1.15(+1.94%)
Jul 07, 2010	56.96	59.27	56.88	59.21	2,421,580	+2.25(+3.95%)
Jul 06, 2010	59.46	60.42	56.42	56.96	177	-0.30(-0.52%)
Jul 02, 2010	57.26	59.91	57.18	57.26	2,780,651	-1.66(-2.82%)
Jul 01, 2010	58.98	59.67	56.47	58.92	2,859,204	-0.53(-0.89%)
Jun 30, 2010	60.59	61.44	59.06	59.45	705	-0.87(-1.44%)
Jun 29, 2010	62.79	63.11	60.05	60.32	2,774,360	-4.92(-7.54%)
Jun 25, 2010	65.24	66.28	63.76	65.24	3,368,146	+0.27(+0.42%)
Jun 24, 2010	66.00	66.80	63.54	64.97	4,467,717	-2.22(-3.30%)
Jun 23, 2010	66.89	68.12	65.50	67.19	1,937,371	+0.22(+0.33%)
Jun 22, 2010	70.49	70.58	66.38	66.97	3,813,646	-4.06(-5.72%)
Jun 21, 2010	73.44	74.00	70.36	71.03	1,642,885	-0.62(-0.87%)
Jun 18, 2010	71.65	71.98	70.79	71.65	2,391,050	+0.13(+0.18%)
Jun 17, 2010	71.72	72.12	70.24	71.52	1,715,703	-0.14(-0.20%)
Jun 16, 2010	70.77	72.39	70.55	71.66	1,957,885	+0.63(+0.89%)
Jun 15, 2010	71.03	71.29	69.83	71.03	2,129,780	+1.39(+2.00%)
Jun 14, 2010	71.30	72.59	69.54	69.64	2,605,298	-0.46(-0.66%)
Jun 11, 2010	67.90	70.24	67.10	70.10	2,580,630	+1.23(+1.79%)
Jun 10, 2010	66.34	68.87	66.14	68.87	100	+4.31(+6.68%)
Jun 09, 2010	64.86	67.31	64.00	64.56	3,111,607	+0.61(+0.95%)
Jun 08, 2010	62.10	64.93	61.73	63.95	3,051,043	+1.65(+2.65%)
Jun 07, 2010	63.85	64.62	62.06	62.30	1,935,281	-0.94(-1.49%)
Jun 04, 2010	63.24	66.94	62.55	63.24	3,727,107	-1.84(-2.83%)
Jun 03, 2010	66.03	67.89	64.43	65.08	3,416,114	-0.70(-1.06%)
Jun 02, 2010	62.39	65.78	61.90	65.78	1,566	+4.04(+6.54%)

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.