Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	50.98	52.20	50.84	50.96	4,439	-0.10(-0.20%)
Aug 30, 2010	51.09	51.67	50.98	51.06	2,260,732	-0.11(-0.21%)
Aug 27, 2010	51.17	51.28	49.80	51.17	2,969,589	+0.86(+1.70%)
Aug 26, 2010	50.15	50.89	49.96	50.32	2,115,033	+0.30(+0.60%)
Aug 25, 2010	49.52	50.21	47.88	50.02	3,911,592	+0.97(+1.99%)
Aug 24, 2010	47.82	49.72	47.82	49.04	2,936,693	-0.09(-0.18%)
Aug 23, 2010	49.55	49.55	48.93	49.13	2,201,012	-0.53(-1.08%)
Aug 20, 2010	49.00	49.67	48.78	49.66	1,643,270	+0.02(+0.03%)
Aug 19, 2010	49.70	50.00	49.22	49.65	2,592,989	+0.05(+0.09%)
Aug 18, 2010	48.34	50.14	48.08	49.60	2,840,075	+0.87(+1.79%)
Aug 17, 2010	49.26	49.41	48.70	48.73	3,098,386	-0.35(-0.70%)
Aug 16, 2010	48.89	49.20	48.58	49.07	2,180,435	+0.52(+1.07%)
Aug 13, 2010	48.56	48.65	48.28	48.56	1,776,831	-0.18(-0.37%)
Aug 12, 2010	48.05	48.78	48.01	48.74	3,551,805	+1.34(+2.82%)
Aug 11, 2010	47.57	47.93	46.47	47.40	254	-0.44(-0.92%)
Aug 10, 2010	46.40	47.95	46.17	47.84	636	+0.49(+1.03%)
Aug 09, 2010	46.88	47.41	46.36	47.35	1,658,406	+0.43(+0.92%)
Aug 06, 2010	46.92	47.35	46.18	46.92	2,892,977	+0.79(+1.72%)
Aug 05, 2010	46.03	46.32	45.60	46.13	2,145,438	+0.09(+0.19%)
Aug 04, 2010	45.36	46.17	44.83	46.04	3,460,815	+1.92(+4.35%)
Aug 03, 2010	43.75	44.67	43.62	44.12	1,953,040	+0.68(+1.56%)
Aug 02, 2010	44.41	44.45	43.04	43.45	1,497,933	-0.38(-0.86%)
Jul 30, 2010	43.82	44.00	42.95	43.82	2,064,544	+0.56(+1.29%)
Jul 29, 2010	44.01	44.12	42.55	43.27	2,138,797	-0.05(-0.11%)
Jul 28, 2010	42.92	43.86	42.88	43.31	1,924,276	+0.28(+0.64%)
Jul 27, 2010	44.19	44.20	42.54	43.04	3,641,974	-1.32(-2.98%)
Jul 26, 2010	45.44	45.44	44.23	44.36	1,940,606	-0.67(-1.48%)
Jul 23, 2010	45.29	45.57	44.65	45.03	2,133,263	-0.29(-0.64%)
Jul 22, 2010	44.60	46.08	44.54	45.32	3,138,024	+1.13(+2.56%)
Jul 21, 2010	45.07	45.17	43.86	44.19	2,592,877	-0.47(-1.06%)
Jul 20, 2010	43.34	44.77	43.34	44.66	2,791,552	+1.22(+2.80%)
Jul 19, 2010	43.66	43.66	42.55	43.44	3,111,320	-0.58(-1.32%)
Jul 16, 2010	44.02	44.87	43.64	44.02	3,171,655	-1.80(-3.93%)
Jul 15, 2010	46.15	46.20	44.91	45.82	1,808,694	+0.10(+0.22%)
Jul 14, 2010	45.44	46.10	44.82	45.72	2,441,389	+0.48(+1.06%)
Jul 13, 2010	46.40	46.55	45.15	45.24	2,897,044	+0.44(+0.98%)
Jul 12, 2010	45.50	45.62	44.70	44.80	2,174,291	-0.72(-1.59%)
Jul 09, 2010	45.52	46.16	45.36	45.52	2,732,518	+0.71(+1.58%)
Jul 08, 2010	45.97	46.01	44.21	44.81	2,988,043	-0.76(-1.67%)
Jul 07, 2010	44.62	45.58	43.93	45.58	3,235,783	+1.01(+2.26%)
Jul 06, 2010	45.49	45.62	44.15	44.57	2,791,435	-0.63(-1.39%)
Jul 02, 2010	45.20	46.18	44.94	45.20	2,641,621	-0.08(-0.17%)
Jul 01, 2010	47.26	47.49	44.57	45.28	3,827,024	-2.50(-5.23%)
Jun 30, 2010	47.48	48.24	47.32	47.78	127	-0.07(-0.15%)
Jun 29, 2010	48.15	48.78	47.56	47.85	127	-1.44(-2.92%)
Jun 25, 2010	49.29	49.93	48.66	49.29	2,607,093	+1.05(+2.17%)
Jun 24, 2010	48.38	49.26	48.16	48.24	2,556,888	-0.10(-0.21%)
Jun 23, 2010	48.06	48.67	47.82	48.34	3,079,609	-0.21(-0.44%)
Jun 22, 2010	48.96	49.38	48.34	48.56	2,700,757	-0.60(-1.22%)
Jun 21, 2010	50.90	51.04	48.82	49.15	3,858,089	-1.77(-3.47%)
Jun 18, 2010	50.92	51.39	50.54	50.92	3,559,642	+0.88(+1.76%)
Jun 17, 2010	49.62	50.40	49.40	50.04	21,309	+1.20(+2.46%)
Jun 16, 2010	47.86	49.26	47.85	48.84	2,968,108	+0.86(+1.80%)
Jun 15, 2010	46.61	48.05	46.49	47.97	2,699,261	+1.54(+3.32%)
Jun 14, 2010	47.35	47.46	46.25	46.43	1,774,840	-0.94(-1.99%)
Jun 11, 2010	47.02	47.63	46.83	47.38	1,787,651	+0.43(+0.92%)
Jun 10, 2010	45.96	47.17	45.96	46.94	3,225,166	+0.86(+1.88%)
Jun 09, 2010	46.98	47.34	45.86	46.08	2,486,058	-0.97(-2.06%)
Jun 08, 2010	46.91	48.00	46.68	47.05	3,558,271	+0.42(+0.89%)
Jun 07, 2010	45.21	47.38	44.98	46.63	3,661,555	+1.28(+2.83%)
Jun 04, 2010	45.35	46.29	45.20	45.35	3,072,345	-0.97(-2.09%)
Jun 03, 2010	47.05	47.22	45.62	46.32	2,425,723	-0.73(-1.55%)
Jun 02, 2010	45.69	47.07	45.47	47.05	2,912,946	+1.57(+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.