Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	52.85	53.98	51.96	52.35	6,436,821	-0.75(-1.41%)
Aug 30, 2010	54.76	54.76	53.10	53.10	2,359,707	-1.68(-3.06%)
Aug 27, 2010	53.75	55.28	52.28	54.78	3,995,632	+1.61(+3.03%)
Aug 26, 2010	55.02	55.27	52.84	53.17	3,664,610	-1.58(-2.89%)
Aug 25, 2010	53.04	54.95	52.28	54.75	4,346,556	+1.23(+2.31%)
Aug 24, 2010	55.30	55.92	53.29	53.52	4,556,941	-2.39(-4.28%)
Aug 23, 2010	57.53	57.64	55.88	55.91	2,904,062	-0.99(-1.74%)
Aug 20, 2010	56.21	57.06	55.24	56.89	2,960,231	+0.69(+1.24%)
Aug 19, 2010	58.06	58.23	55.88	56.20	3,093,525	-2.20(-3.77%)
Aug 18, 2010	58.04	59.10	57.68	58.40	3,259,559	+0.24(+0.41%)
Aug 17, 2010	57.41	59.24	57.18	58.16	3,626,607	+1.47(+2.59%)
Aug 16, 2010	55.92	57.11	55.74	56.69	2,598,023	+0.02(+0.03%)
Aug 13, 2010	56.35	57.31	56.31	56.67	2,689,051	+0.21(+0.38%)
Aug 12, 2010	55.84	57.23	55.56	56.46	3,428,599	-0.17(-0.30%)
Aug 11, 2010	57.48	58.18	56.51	56.63	3,627,116	-2.76(-4.65%)
Aug 10, 2010	59.79	60.22	58.65	59.39	3,920,464	-1.34(-2.21%)
Aug 09, 2010	59.59	60.88	58.89	60.73	3,235,132	+1.45(+2.45%)
Aug 06, 2010	57.79	59.41	57.47	59.28	3,362,321	+0.78(+1.34%)
Aug 05, 2010	59.04	59.88	58.13	58.50	3,872,950	-1.08(-1.80%)
Aug 04, 2010	59.50	59.83	58.62	59.57	3,460,636	+0.30(+0.51%)
Aug 03, 2010	57.49	59.37	56.81	59.27	4,600,298	+1.47(+2.54%)
Aug 02, 2010	57.65	58.51	56.99	57.80	5,157,561	+1.00(+1.77%)
Jul 30, 2010	54.73	56.80	53.93	56.79	8,614,275	-0.11(-0.19%)
Jul 29, 2010	57.48	58.19	55.54	56.91	5,440,090	-0.01(-0.02%)
Jul 28, 2010	56.65	57.78	56.17	56.92	3,550,768	+0.22(+0.39%)
Jul 27, 2010	57.71	57.88	56.25	56.70	2,951,412	-0.72(-1.25%)
Jul 26, 2010	56.70	57.76	55.87	57.42	3,003,828	+0.62(+1.09%)
Jul 23, 2010	55.06	57.31	54.85	56.79	3,375,289	+1.43(+2.57%)
Jul 22, 2010	54.14	55.71	53.90	55.37	3,829,758	+2.28(+4.29%)
Jul 21, 2010	54.40	55.03	52.80	53.09	4,589,074	-0.84(-1.55%)
Jul 20, 2010	50.56	53.98	50.52	53.93	4,215,201	+2.10(+4.05%)
Jul 19, 2010	51.82	52.16	50.12	51.83	3,313,351	+0.28(+0.55%)
Jul 16, 2010	53.78	53.94	51.30	51.54	3,775,807	-2.23(-4.16%)
Jul 15, 2010	53.94	54.41	52.70	53.78	3,997,895	-0.16(-0.30%)
Jul 14, 2010	52.71	53.99	52.18	53.94	4,891,139	+1.33(+2.52%)
Jul 13, 2010	51.17	53.15	49.88	52.61	4,941,384	+2.21(+4.38%)
Jul 12, 2010	51.38	51.82	49.62	50.40	3,474,845	-1.16(-2.25%)
Jul 09, 2010	51.14	52.10	50.98	51.56	4,073,350	+0.49(+0.95%)
Jul 08, 2010	51.39	51.88	49.82	51.08	3,157,170	+0.23(+0.45%)
Jul 07, 2010	49.15	50.98	48.69	50.85	4,251,996	+2.29(+4.72%)
Jul 06, 2010	49.36	50.19	47.95	48.56	3,552,658	+0.11(+0.23%)
Jul 02, 2010	49.84	49.85	47.36	48.45	3,899,711	-0.87(-1.76%)
Jul 01, 2010	49.88	50.42	47.47	49.31	5,999,869	-0.09(-0.18%)
Jun 30, 2010	51.41	52.42	49.12	49.40	5,287,887	-1.48(-2.90%)
Jun 29, 2010	53.59	53.76	50.62	50.88	8,221,128	-6.79(-11.78%)
Jun 25, 2010	55.91	57.73	55.33	57.68	7,651,191	+1.95(+3.50%)
Jun 24, 2010	56.19	57.27	55.59	55.73	6,033,753	+0.17(+0.30%)
Jun 23, 2010	54.96	56.08	54.17	55.56	2,820,636	+0.86(+1.56%)
Jun 22, 2010	56.63	57.00	54.62	54.70	3,347,883	-1.56(-2.77%)
Jun 21, 2010	56.33	57.33	55.74	56.26	4,496,254	+1.19(+2.15%)
Jun 18, 2010	55.40	55.90	54.77	55.08	3,316,689	-0.34(-0.61%)
Jun 17, 2010	55.71	56.04	54.54	55.42	3,049,948	+0.00(+0.00%)
Jun 16, 2010	54.43	56.26	54.43	55.42	4,002,284	+0.42(+0.77%)
Jun 15, 2010	53.83	55.21	53.50	54.99	4,375,642	+1.51(+2.82%)
Jun 14, 2010	54.29	55.34	53.25	53.48	4,551,493	-0.17(-0.31%)
Jun 11, 2010	51.86	53.67	51.60	53.65	2,836,360	+0.97(+1.83%)
Jun 10, 2010	51.07	52.74	50.86	52.69	4,668,824	+2.72(+5.44%)
Jun 09, 2010	51.11	52.18	49.52	49.97	5,995,183	-0.53(-1.05%)
Jun 08, 2010	49.72	50.69	48.30	50.50	5,725,910	+1.53(+3.12%)
Jun 07, 2010	52.24	52.47	48.82	48.97	3,993,047	-2.73(-5.27%)
Jun 04, 2010	52.99	54.48	51.17	51.70	4,783,950	-2.82(-5.17%)
Jun 03, 2010	54.10	55.06	53.36	54.51	3,085,959	+0.63(+1.17%)
Jun 02, 2010	53.49	53.91	52.47	53.89	3,711,930	+1.08(+2.04%)

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.