Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	48.67	49.02	48.43	48.81	22,231	+0.15(+0.30%)
Aug 30, 2010	48.87	49.15	48.60	48.66	2,303,724	-0.41(-0.83%)
Aug 27, 2010	48.95	49.14	48.44	49.07	2,535,139	+0.57(+1.17%)
Aug 26, 2010	48.92	49.18	48.49	48.50	1,828,389	+0.01(+0.01%)
Aug 25, 2010	48.34	48.71	48.01	48.50	2,539,184	-0.19(-0.39%)
Aug 24, 2010	48.77	49.32	48.31	48.69	429	-0.56(-1.14%)
Aug 23, 2010	49.86	50.18	49.18	49.25	1,329,553	-0.21(-0.43%)
Aug 20, 2010	49.45	49.78	48.99	49.46	1,580,394	-0.38(-0.77%)
Aug 19, 2010	50.56	50.56	48.91	49.84	429	-0.95(-1.87%)
Aug 18, 2010	50.65	50.98	50.30	50.79	1,557,608	+0.20(+0.40%)
Aug 17, 2010	50.59	51.33	50.49	50.59	2,660,760	+0.54(+1.08%)
Aug 16, 2010	49.35	50.49	49.13	50.05	1,623,485	+0.14(+0.29%)
Aug 13, 2010	49.90	49.97	48.89	49.90	2,408,986	+0.65(+1.31%)
Aug 12, 2010	48.98	49.44	48.67	49.26	2,122,332	-0.46(-0.93%)
Aug 11, 2010	49.79	49.87	49.00	49.72	342	-1.01(-1.99%)
Aug 10, 2010	50.22	51.09	50.00	50.73	2,000,066	-0.05(-0.09%)
Aug 09, 2010	50.56	50.84	50.44	50.77	1,376,593	+0.51(+1.02%)
Aug 06, 2010	50.26	50.92	49.76	50.26	1,966,226	-0.55(-1.09%)
Aug 05, 2010	50.33	50.86	50.15	50.81	2,252,237	+0.24(+0.47%)
Aug 04, 2010	49.81	50.74	49.72	50.57	2,297,110	+0.67(+1.35%)
Aug 03, 2010	49.17	49.94	48.98	49.90	2,944,755	+0.46(+0.92%)
Aug 02, 2010	48.52	49.60	48.40	49.45	3,651,987	+1.59(+3.32%)
Jul 30, 2010	47.86	48.11	47.31	47.86	1,487,741	-0.07(-0.15%)
Jul 29, 2010	48.10	48.79	47.50	47.93	1,685,044	+0.12(+0.25%)
Jul 28, 2010	47.81	47.98	47.48	47.81	256	+0.09(+0.19%)
Jul 27, 2010	47.72	48.46	47.55	47.72	342	-0.28(-0.59%)
Jul 26, 2010	47.69	48.01	47.51	48.00	1,921,471	+0.47(+0.98%)
Jul 23, 2010	46.08	47.55	46.08	47.53	1,820,324	+0.32(+0.68%)
Jul 22, 2010	46.88	48.53	46.81	47.21	3,592,123	+1.02(+2.21%)
Jul 21, 2010	46.90	47.05	45.76	46.19	1,689,863	-0.47(-1.02%)
Jul 20, 2010	46.66	46.71	45.19	46.66	1,544,729	+0.96(+2.09%)
Jul 19, 2010	45.82	46.05	45.29	45.71	1,267,321	+0.00(+0.00%)
Jul 16, 2010	45.71	46.27	45.52	45.71	3,519,283	-0.66(-1.42%)
Jul 15, 2010	46.32	46.49	45.73	46.37	1,181,061	+0.04(+0.09%)
Jul 14, 2010	46.16	46.68	45.95	46.33	2,532,794	-0.44(-0.94%)
Jul 13, 2010	45.98	47.07	45.98	46.77	2,225,005	+1.16(+2.54%)
Jul 12, 2010	45.64	45.92	45.34	45.61	1,337,235	-0.38(-0.82%)
Jul 09, 2010	45.98	46.06	45.52	45.98	2,300,721	+0.63(+1.40%)
Jul 08, 2010	45.19	45.44	44.73	45.35	151	+0.69(+1.54%)
Jul 07, 2010	43.40	44.68	43.27	44.67	2,252,646	+1.32(+3.04%)
Jul 06, 2010	43.28	43.72	42.92	43.35	1,478	+0.51(+1.19%)
Jul 02, 2010	42.84	43.25	42.29	42.84	2,263,664	-0.02(-0.05%)
Jul 01, 2010	42.56	43.20	42.56	42.86	4,221,971	+0.13(+0.29%)
Jun 30, 2010	43.05	43.53	42.61	42.73	339	-0.47(-1.08%)
Jun 29, 2010	43.77	43.84	42.99	43.20	2,866,120	-1.72(-3.83%)
Jun 25, 2010	44.92	44.96	43.79	44.92	5,168,812	+0.83(+1.87%)
Jun 24, 2010	44.84	45.73	43.98	44.10	4,957,137	-1.10(-2.43%)
Jun 23, 2010	45.92	46.00	44.80	45.20	2,573,491	-0.80(-1.74%)
Jun 22, 2010	46.70	47.16	45.97	46.00	1,539,827	-0.61(-1.31%)
Jun 21, 2010	47.40	47.78	46.26	46.60	1,871,216	-0.26(-0.55%)
Jun 18, 2010	46.86	47.19	46.39	46.86	2,823,247	+0.58(+1.26%)
Jun 17, 2010	46.45	46.49	45.65	46.28	2,586,013	+0.07(+0.16%)
Jun 16, 2010	45.58	46.38	45.58	46.20	2,110,762	+0.20(+0.43%)
Jun 15, 2010	45.65	46.01	45.38	46.01	2,518,096	+0.80(+1.77%)
Jun 14, 2010	45.74	46.18	45.17	45.21	1,852,168	-0.27(-0.59%)
Jun 11, 2010	44.74	45.48	44.70	45.48	1,667,967	+0.34(+0.75%)
Jun 10, 2010	44.86	45.43	44.64	45.14	2,552,469	+0.92(+2.09%)
Jun 09, 2010	44.21	45.02	44.00	44.21	3,105,989	+0.45(+1.03%)
Jun 08, 2010	43.03	43.80	42.91	43.76	2,946,086	+0.79(+1.84%)
Jun 07, 2010	43.77	44.06	42.93	42.97	2,380,091	-0.62(-1.43%)
Jun 04, 2010	43.59	44.65	43.53	43.59	2,305,120	-1.59(-3.51%)
Jun 03, 2010	45.35	45.44	44.42	45.18	1,856,441	-0.10(-0.22%)
Jun 02, 2010	44.29	45.28	44.18	45.27	1,715,838	+1.11(+2.52%)

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.