Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	47.42	48.32	47.21	47.47	6,889	-0.92(-1.91%)
Aug 30, 2010	48.90	49.54	48.39	48.39	1,292,003	-0.75(-1.52%)
Aug 27, 2010	49.14	49.17	47.55	49.14	1,838,633	+1.31(+2.74%)
Aug 26, 2010	47.45	48.18	47.41	47.83	1,443,957	+0.69(+1.46%)
Aug 25, 2010	46.47	47.27	45.66	47.14	1,616,465	+0.48(+1.04%)
Aug 24, 2010	47.13	47.20	46.27	46.66	238	-1.11(-2.32%)
Aug 23, 2010	48.99	49.11	47.65	47.77	1,183,573	-0.91(-1.86%)
Aug 20, 2010	48.45	48.75	48.19	48.68	796,832	-0.06(-0.13%)
Aug 19, 2010	49.43	49.57	48.22	48.74	238	-1.02(-2.05%)
Aug 18, 2010	49.62	49.92	49.12	49.76	1,073,284	+0.14(+0.28%)
Aug 17, 2010	48.85	50.07	48.75	49.62	904,071	+1.24(+2.57%)
Aug 16, 2010	48.48	48.78	48.13	48.38	1,177,419	-0.45(-0.92%)
Aug 13, 2010	48.82	49.27	48.43	48.82	888,253	+0.13(+0.27%)
Aug 12, 2010	48.28	48.97	48.07	48.69	1,041,024	-0.37(-0.75%)
Aug 11, 2010	50.28	50.32	48.88	49.06	191	-2.08(-4.06%)
Aug 10, 2010	50.80	51.32	50.47	51.14	1,035,930	-0.42(-0.82%)
Aug 09, 2010	51.61	51.72	51.29	51.56	564,173	+0.31(+0.60%)
Aug 06, 2010	51.25	51.33	50.21	51.25	1,010,386	-0.15(-0.29%)
Aug 05, 2010	51.08	51.41	50.87	51.40	856,997	-0.11(-0.20%)
Aug 04, 2010	50.91	51.56	50.91	51.51	838,516	+0.61(+1.21%)
Aug 03, 2010	51.07	51.36	50.75	50.89	680,402	-0.26(-0.51%)
Aug 02, 2010	50.90	51.28	50.52	51.16	836,758	+1.05(+2.10%)
Jul 30, 2010	50.11	50.30	49.15	50.11	1,226,545	+0.13(+0.26%)
Jul 29, 2010	50.75	50.75	49.26	49.97	1,322,404	-0.13(-0.26%)
Jul 28, 2010	50.11	50.41	49.86	50.11	142	-0.18(-0.37%)
Jul 27, 2010	50.29	51.18	50.19	50.29	191	-0.42(-0.83%)
Jul 26, 2010	49.80	50.79	49.80	50.71	1,155,937	+0.96(+1.92%)
Jul 23, 2010	48.88	49.97	48.87	49.76	1,087,304	+0.81(+1.65%)
Jul 22, 2010	48.12	49.22	48.02	48.95	1,030,374	+1.39(+2.93%)
Jul 21, 2010	48.11	48.47	47.14	47.55	1,379,384	-0.31(-0.64%)
Jul 20, 2010	47.86	47.92	46.37	47.86	1,045,538	+0.31(+0.65%)
Jul 19, 2010	47.64	47.84	47.05	47.55	1,082,554	+0.08(+0.17%)
Jul 16, 2010	47.48	48.58	46.93	47.48	2,752,635	-1.19(-2.45%)
Jul 15, 2010	49.21	49.54	48.24	48.67	1,568,820	-0.53(-1.09%)
Jul 14, 2010	48.65	49.76	48.47	49.20	1,387,585	+0.29(+0.59%)
Jul 13, 2010	48.68	49.17	48.40	48.91	1,113,379	+1.24(+2.61%)
Jul 12, 2010	47.87	48.32	47.20	47.67	1,078,951	-0.45(-0.93%)
Jul 09, 2010	48.12	48.42	47.73	48.12	745,081	-0.15(-0.31%)
Jul 08, 2010	47.81	48.43	47.71	48.26	1,267,485	+0.79(+1.66%)
Jul 07, 2010	46.18	47.55	46.03	47.48	1,045,346	+1.46(+3.16%)
Jul 06, 2010	46.56	46.84	45.55	46.02	269	+0.02(+0.04%)
Jul 02, 2010	46.00	46.42	45.60	46.00	905,189	-0.18(-0.38%)
Jul 01, 2010	46.70	46.70	45.45	46.18	1,271,961	-0.39(-0.85%)
Jun 30, 2010	46.84	47.56	46.42	46.57	876	-0.42(-0.90%)
Jun 29, 2010	46.99	48.90	46.67	46.99	228	-2.31(-4.68%)
Jun 25, 2010	49.30	49.78	48.78	49.30	2,946,197	-0.36(-0.72%)
Jun 24, 2010	50.36	50.56	49.56	49.66	1,147,971	-0.79(-1.56%)
Jun 23, 2010	50.25	50.89	49.52	50.45	974,205	+0.12(+0.24%)
Jun 22, 2010	51.10	51.72	50.24	50.32	1,044,288	-0.82(-1.59%)
Jun 21, 2010	52.01	52.24	50.81	51.14	750,840	-0.20(-0.39%)
Jun 18, 2010	51.34	51.55	51.10	51.34	1,098,932	+0.26(+0.51%)
Jun 17, 2010	51.74	51.84	50.68	51.08	1,632,692	-0.58(-1.12%)
Jun 16, 2010	51.66	51.89	51.10	51.66	773,533	+0.06(+0.12%)
Jun 15, 2010	50.33	51.61	50.24	51.60	1,067,011	+1.68(+3.37%)
Jun 14, 2010	50.60	50.86	49.76	49.91	1,178,615	-0.25(-0.51%)
Jun 11, 2010	49.06	50.18	49.01	50.17	1,108,817	+0.58(+1.17%)
Jun 10, 2010	48.66	49.65	48.62	49.59	1,075,423	+1.54(+3.21%)
Jun 09, 2010	48.49	49.54	47.80	48.05	1,473,109	-0.19(-0.40%)
Jun 08, 2010	47.75	48.33	47.27	48.24	1,486,860	+0.46(+0.97%)
Jun 07, 2010	49.23	49.23	47.68	47.77	1,468,020	-1.35(-2.75%)
Jun 04, 2010	49.12	50.46	48.90	49.12	1,435,621	-2.34(-4.55%)
Jun 03, 2010	51.60	51.83	51.10	51.46	882,184	+0.07(+0.14%)
Jun 02, 2010	50.51	51.39	49.97	51.39	456	+1.30(+2.59%)

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.