Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	45.28	45.91	44.57	45.38	34,312	+0.40(+0.88%)
Aug 30, 2010	46.11	46.13	44.98	44.98	8,218,289	-0.96(-2.09%)
Aug 27, 2010	45.88	46.12	44.17	45.95	10,740,045	+0.66(+1.45%)
Aug 26, 2010	45.66	45.89	44.46	45.29	13,344	+0.18(+0.40%)
Aug 25, 2010	44.82	45.30	44.16	45.11	5,826	-0.24(-0.52%)
Aug 24, 2010	45.73	45.90	44.84	45.35	82,179	-1.26(-2.69%)
Aug 23, 2010	47.90	48.63	46.52	46.60	12,734,479	-1.41(-2.93%)
Aug 20, 2010	48.39	48.48	47.03	48.01	11,508,342	-0.30(-0.62%)
Aug 19, 2010	48.71	49.15	47.70	48.31	29,602	-0.32(-0.66%)
Aug 18, 2010	48.68	49.11	48.15	48.63	2,725	+0.01(+0.01%)
Aug 17, 2010	48.41	49.33	48.32	48.62	36,497	+0.87(+1.83%)
Aug 16, 2010	47.15	48.09	46.76	47.75	7,791,728	+0.33(+0.71%)
Aug 13, 2010	47.42	47.73	46.86	47.42	9,557,481	+0.36(+0.76%)
Aug 12, 2010	47.06	47.41	46.56	47.06	10,954,863	-0.84(-1.75%)
Aug 11, 2010	48.81	48.92	47.65	47.90	54,319	-1.50(-3.04%)
Aug 10, 2010	49.36	50.19	49.21	49.40	2,330	-0.84(-1.68%)
Aug 09, 2010	50.24	50.32	49.79	50.25	5,199,809	+0.36(+0.71%)
Aug 06, 2010	49.89	50.15	49.01	49.89	7,836,058	-0.28(-0.56%)
Aug 05, 2010	49.38	50.37	49.37	50.17	10,618,468	+0.59(+1.18%)
Aug 04, 2010	49.00	49.83	49.00	49.59	8,749	+0.52(+1.07%)
Aug 03, 2010	49.20	49.52	48.72	49.06	11,144	-0.47(-0.96%)
Aug 02, 2010	49.32	49.99	48.85	49.54	9,005,248	+0.91(+1.86%)
Jul 30, 2010	48.63	48.98	47.68	48.63	10,357,355	+0.24(+0.50%)
Jul 29, 2010	48.69	49.01	47.56	48.39	187	+0.15(+0.32%)
Jul 28, 2010	48.23	48.70	47.90	48.23	718	+0.00(+0.00%)
Jul 27, 2010	48.23	48.93	47.47	48.23	5,407	-0.56(-1.16%)
Jul 26, 2010	48.39	48.86	48.16	48.80	12,738,644	+0.47(+0.98%)
Jul 23, 2010	47.06	48.55	46.94	48.32	12,726,596	+0.91(+1.93%)
Jul 22, 2010	47.00	47.84	46.34	47.41	14,550	+0.79(+1.69%)
Jul 21, 2010	46.71	47.44	46.15	46.62	16,391,527	+0.31(+0.66%)
Jul 20, 2010	46.32	46.55	44.31	46.32	13,580,742	+1.14(+2.52%)
Jul 19, 2010	44.87	45.48	44.31	45.18	9,787,648	+0.60(+1.35%)
Jul 16, 2010	44.58	45.87	44.45	44.58	12,197,335	-1.07(-2.34%)
Jul 15, 2010	45.97	46.12	45.27	45.65	11,698,227	-0.55(-1.18%)
Jul 14, 2010	45.95	46.34	45.38	46.19	3,682	-0.06(-0.13%)
Jul 13, 2010	46.26	46.65	45.23	46.26	47,953	+1.74(+3.90%)
Jul 12, 2010	44.67	45.09	44.23	44.52	7,096,101	-0.30(-0.68%)
Jul 09, 2010	44.82	44.91	43.63	44.82	9,324,986	+1.07(+2.45%)
Jul 08, 2010	43.69	43.87	43.06	43.75	8,748,220	+0.69(+1.59%)
Jul 07, 2010	41.45	43.13	41.32	43.06	10,963,641	+1.64(+3.96%)
Jul 06, 2010	41.97	42.70	41.01	41.42	3,176	+0.44(+1.06%)
Jul 02, 2010	40.99	42.01	40.60	40.99	11,375,651	-0.48(-1.17%)
Jul 01, 2010	41.47	42.04	40.22	41.47	16,747,204	-0.13(-0.32%)
Jun 30, 2010	41.60	42.90	41.49	41.60	35,692	-0.49(-1.17%)
Jun 29, 2010	42.09	43.53	41.73	42.09	7,161	-2.72(-6.07%)
Jun 25, 2010	44.81	44.81	43.58	44.81	17,426,622	+0.93(+2.11%)
Jun 24, 2010	43.89	44.63	43.67	43.89	21,274	-0.66(-1.49%)
Jun 23, 2010	44.36	44.93	43.38	44.55	13,048,915	+0.15(+0.34%)
Jun 22, 2010	45.92	46.04	44.24	44.40	64,695	-1.36(-2.97%)
Jun 21, 2010	46.79	47.34	45.40	45.76	16,818,170	+0.15(+0.33%)
Jun 18, 2010	45.60	45.64	44.72	45.60	15,891,245	+0.62(+1.39%)
Jun 17, 2010	44.76	45.01	44.09	44.98	15,269,033	+0.39(+0.87%)
Jun 16, 2010	44.59	44.68	43.44	44.59	7,587	+0.64(+1.47%)
Jun 15, 2010	43.95	44.02	42.59	43.95	8,142	+1.70(+4.03%)
Jun 14, 2010	42.54	43.33	42.16	42.25	14,125,962	+0.53(+1.28%)
Jun 11, 2010	41.01	41.72	40.85	41.71	10,601,004	+0.19(+0.47%)
Jun 10, 2010	41.52	41.55	40.17	41.52	33,531	+2.17(+5.53%)
Jun 09, 2010	39.81	40.76	39.19	39.34	14,077,470	+0.14(+0.35%)
Jun 08, 2010	38.79	39.60	38.01	39.21	505	+0.54(+1.40%)
Jun 07, 2010	40.17	40.36	38.64	38.67	12,857,660	-1.34(-3.34%)
Jun 04, 2010	40.00	41.69	39.72	40.00	14,843,063	-2.32(-5.48%)
Jun 03, 2010	43.14	43.19	41.84	42.32	12,970,388	+0.17(+0.41%)
Jun 02, 2010	41.48	42.18	41.05	42.15	59,664	+1.10(+2.68%)

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.