Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	46.40	47.08	46.31	46.74	3,291,152	+0.06(+0.14%)
Aug 30, 2010	47.19	47.45	46.66	46.68	1,505,302	-0.73(-1.55%)
Aug 27, 2010	46.95	47.76	46.47	47.41	1,967,478	+0.73(+1.56%)
Aug 26, 2010	47.08	47.51	46.67	46.69	2,246,275	-0.15(-0.32%)
Aug 25, 2010	46.64	47.05	46.52	46.84	2,662,098	-0.01(-0.03%)
Aug 24, 2010	47.05	47.24	46.49	46.85	2,686,336	-0.52(-1.09%)
Aug 23, 2010	47.93	48.41	47.35	47.37	1,944,626	-0.22(-0.45%)
Aug 20, 2010	46.82	47.73	46.48	47.59	2,665,724	+0.70(+1.49%)
Aug 19, 2010	47.22	47.26	46.21	46.89	2,782,008	-0.57(-1.20%)
Aug 18, 2010	47.15	47.83	46.89	47.46	1,664,074	-0.22(-0.47%)
Aug 17, 2010	47.09	48.05	46.82	47.68	2,462,595	+1.03(+2.20%)
Aug 16, 2010	46.26	46.88	45.90	46.65	1,570,476	+0.19(+0.40%)
Aug 13, 2010	46.42	46.74	46.25	46.46	1,933,509	-0.21(-0.45%)
Aug 12, 2010	46.26	46.89	46.08	46.67	2,074,955	-0.06(-0.14%)
Aug 11, 2010	47.07	47.14	46.18	46.74	3,303,170	-0.88(-1.84%)
Aug 10, 2010	48.19	48.52	47.27	47.61	3,344,422	-1.13(-2.32%)
Aug 09, 2010	48.46	48.91	48.36	48.74	1,595,981	+0.63(+1.32%)
Aug 06, 2010	47.90	48.61	47.69	48.11	2,443,106	-0.33(-0.68%)
Aug 05, 2010	48.26	48.57	47.94	48.44	1,794,480	+0.09(+0.19%)
Aug 04, 2010	47.87	48.46	47.68	48.35	1,999,112	+0.57(+1.19%)
Aug 03, 2010	47.52	47.95	47.05	47.78	1,947,831	+0.15(+0.32%)
Aug 02, 2010	47.00	47.67	46.77	47.63	2,144,332	+0.73(+1.56%)
Jul 30, 2010	46.10	47.13	45.89	46.90	2,319,632	+0.41(+0.88%)
Jul 29, 2010	46.86	47.07	46.03	46.49	3,394,433	-0.17(-0.37%)
Jul 28, 2010	46.00	47.08	45.70	46.66	11,747,584	+2.64(+6.00%)
Jul 27, 2010	44.72	44.92	43.91	44.02	2,983,446	-0.65(-1.45%)
Jul 26, 2010	43.91	44.90	43.87	44.67	3,109,962	+0.88(+2.00%)
Jul 23, 2010	42.64	43.87	42.21	43.79	3,190,419	+1.06(+2.49%)
Jul 22, 2010	41.85	42.80	41.85	42.72	3,268,952	+1.29(+3.11%)
Jul 21, 2010	42.21	42.34	41.16	41.44	1,770,419	-0.75(-1.77%)
Jul 20, 2010	41.37	42.23	41.00	42.18	1,638,404	+0.29(+0.69%)
Jul 19, 2010	41.39	42.05	41.14	41.90	1,974,667	+0.58(+1.39%)
Jul 16, 2010	42.08	42.18	41.26	41.32	1,826,027	-0.81(-1.93%)
Jul 15, 2010	42.18	42.38	41.51	42.13	1,476,572	-0.12(-0.29%)
Jul 14, 2010	41.90	42.54	41.85	42.26	2,113,036	+0.53(+1.28%)
Jul 13, 2010	41.50	41.86	41.29	41.72	1,632,302	+0.76(+1.84%)
Jul 12, 2010	40.85	41.44	40.70	40.97	1,053,925	-0.07(-0.18%)
Jul 09, 2010	40.84	41.25	40.77	41.04	1,209,874	+0.19(+0.48%)
Jul 08, 2010	40.67	41.03	40.50	40.85	1,411,888	+0.28(+0.69%)
Jul 07, 2010	40.02	40.72	39.77	40.57	2,317,523	+0.55(+1.37%)
Jul 06, 2010	40.05	40.29	39.62	40.02	2,518,421	+0.42(+1.07%)
Jul 02, 2010	40.09	40.26	39.20	39.60	1,638,846	-0.48(-1.20%)
Jul 01, 2010	39.97	40.47	39.21	40.08	2,571,263	+0.04(+0.11%)
Jun 30, 2010	40.17	40.95	39.90	40.03	2,128,348	-0.20(-0.50%)
Jun 29, 2010	40.62	40.73	39.93	40.24	2,533,134	-0.93(-2.25%)
Jun 25, 2010	41.06	41.25	40.72	41.16	2,413,117	+0.17(+0.42%)
Jun 24, 2010	41.10	41.63	40.87	40.99	1,440,015	-0.34(-0.82%)
Jun 23, 2010	41.41	41.69	41.00	41.33	1,100,546	-0.09(-0.23%)
Jun 22, 2010	42.62	42.71	41.27	41.42	1,599,361	-1.09(-2.57%)
Jun 21, 2010	42.84	42.98	42.21	42.52	1,629,647	+0.04(+0.08%)
Jun 18, 2010	42.75	42.82	42.34	42.48	2,044,016	-0.20(-0.47%)
Jun 17, 2010	42.87	42.90	42.06	42.68	1,252,967	+0.04(+0.10%)
Jun 16, 2010	42.50	42.87	42.30	42.64	1,877,688	-0.03(-0.07%)
Jun 15, 2010	42.24	42.74	42.11	42.67	2,080,044	+0.45(+1.06%)
Jun 14, 2010	42.09	42.63	41.98	42.22	2,109,830	+0.35(+0.84%)
Jun 11, 2010	40.82	41.90	40.62	41.87	1,772,922	+0.55(+1.34%)
Jun 10, 2010	40.82	41.50	40.63	41.31	2,992,936	+1.73(+4.38%)
Jun 09, 2010	39.49	40.46	39.46	39.58	2,375,730	+0.11(+0.27%)
Jun 08, 2010	39.34	39.62	38.76	39.47	2,470,795	+0.10(+0.26%)
Jun 07, 2010	40.23	40.41	39.31	39.37	3,040,370	-0.83(-2.07%)
Jun 04, 2010	41.12	41.16	40.04	40.20	2,573,083	-1.54(-3.70%)
Jun 03, 2010	41.95	42.23	41.29	41.75	2,010,051	-0.06(-0.14%)
Jun 02, 2010	40.64	41.80	40.64	41.80	1,842,463	+0.93(+2.27%)

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.