Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	45.64	46.02	45.05	45.64	384	+0.38(+0.84%)
Aug 30, 2010	45.82	46.03	45.22	45.26	335,300	+0.55(+1.24%)
Aug 27, 2010	45.94	45.94	44.30	44.71	932,911	+0.22(+0.49%)
Aug 26, 2010	44.85	45.29	44.36	44.49	1,799,637	-0.05(-0.11%)
Aug 25, 2010	44.27	44.68	43.55	44.54	1,558,213	+0.07(+0.16%)
Aug 24, 2010	44.82	45.11	44.42	44.47	838,487	-1.20(-2.63%)
Aug 23, 2010	46.33	46.63	45.62	45.67	539,775	-0.48(-1.03%)
Aug 20, 2010	46.10	46.20	45.65	46.14	379,423	-0.30(-0.65%)
Aug 19, 2010	47.20	47.55	46.21	46.45	630,848	-1.00(-2.10%)
Aug 18, 2010	47.30	47.68	46.88	47.45	500,884	+0.17(+0.36%)
Aug 17, 2010	46.86	47.69	46.86	47.27	688,641	+1.14(+2.47%)
Aug 16, 2010	45.75	46.48	45.66	46.14	494,873	+0.23(+0.49%)
Aug 13, 2010	45.94	46.22	45.73	45.91	504,616	-0.23(-0.51%)
Aug 12, 2010	45.26	46.44	45.18	46.14	755,019	+0.18(+0.39%)
Aug 11, 2010	46.61	46.68	45.79	45.96	1,031,886	-1.62(-3.41%)
Aug 10, 2010	47.54	47.91	47.07	47.59	128	-0.58(-1.20%)
Aug 09, 2010	48.19	48.28	47.80	48.16	269,520	+0.27(+0.55%)
Aug 06, 2010	47.90	48.34	47.30	47.90	1,715,567	-0.03(-0.07%)
Aug 05, 2010	47.63	47.98	47.53	47.93	2,379,897	+0.01(+0.02%)
Aug 04, 2010	47.49	47.98	47.25	47.92	456,814	+0.57(+1.19%)
Aug 03, 2010	47.73	47.80	47.17	47.36	1,487,078	-0.74(-1.53%)
Aug 02, 2010	47.41	48.22	47.41	48.09	877,313	+1.38(+2.95%)
Jul 30, 2010	46.71	46.94	45.76	46.71	661,755	+0.32(+0.69%)
Jul 29, 2010	46.66	47.13	45.86	46.39	2,448,893	+0.09(+0.19%)
Jul 28, 2010	46.30	46.76	46.08	46.31	2,793,374	-0.27(-0.59%)
Jul 27, 2010	47.43	47.54	46.28	46.58	2,448,087	-0.50(-1.06%)
Jul 26, 2010	46.74	47.10	46.54	47.08	710,936	+0.32(+0.68%)
Jul 23, 2010	45.83	46.82	45.81	46.76	1,061,311	+0.87(+1.90%)
Jul 22, 2010	45.04	46.09	45.04	45.89	1,671,758	+1.47(+3.30%)
Jul 21, 2010	45.11	45.40	44.09	44.42	1,632,852	-0.13(-0.30%)
Jul 20, 2010	42.73	44.63	42.60	44.55	1,001,314	+1.34(+3.10%)
Jul 19, 2010	43.27	43.46	42.71	43.21	516,206	+0.04(+0.09%)
Jul 16, 2010	43.17	44.34	43.03	43.17	768,716	-1.46(-3.27%)
Jul 15, 2010	44.86	44.86	43.98	44.63	869,092	-0.16(-0.37%)
Jul 14, 2010	44.69	45.19	44.41	44.80	753,217	-0.17(-0.38%)
Jul 13, 2010	44.95	45.26	44.58	44.97	706,947	+0.92(+2.09%)
Jul 12, 2010	44.50	44.70	43.78	44.05	928,926	-0.76(-1.70%)
Jul 09, 2010	44.81	44.97	43.79	44.81	1,299,711	+0.96(+2.19%)
Jul 08, 2010	43.53	43.90	43.06	43.85	820,950	+0.70(+1.63%)
Jul 07, 2010	41.37	43.17	41.23	43.15	1,355,525	+1.84(+4.45%)
Jul 06, 2010	42.02	42.39	40.86	41.31	1,051,853	+0.12(+0.28%)
Jul 02, 2010	41.19	41.83	40.86	41.19	902,797	-0.27(-0.66%)
Jul 01, 2010	41.78	42.26	40.59	41.47	1,212,095	-0.27(-0.64%)
Jun 30, 2010	42.35	42.99	41.65	41.73	1,412,467	-0.60(-1.42%)
Jun 29, 2010	43.31	43.31	42.03	42.33	1,761,999	-2.36(-5.28%)
Jun 25, 2010	44.69	45.04	43.82	44.69	2,336,856	+0.66(+1.50%)
Jun 24, 2010	44.85	45.19	43.93	44.03	513	-1.08(-2.39%)
Jun 23, 2010	45.09	45.44	44.27	45.11	1,060,870	+0.00(+0.00%)
Jun 22, 2010	46.22	46.45	45.02	45.11	772	-1.11(-2.41%)
Jun 21, 2010	46.72	47.39	45.86	46.22	2,719,188	+0.24(+0.53%)
Jun 18, 2010	45.98	46.16	45.66	45.98	2,086,577	+0.30(+0.65%)
Jun 17, 2010	46.16	46.20	45.02	45.68	2,900,203	-0.24(-0.52%)
Jun 16, 2010	45.80	46.24	45.42	45.92	1,109,481	-0.04(-0.08%)
Jun 15, 2010	45.27	46.02	45.01	45.96	1,923,466	+1.21(+2.71%)
Jun 14, 2010	45.67	45.83	44.68	44.75	4,473,510	-0.27(-0.60%)
Jun 11, 2010	44.08	45.09	44.05	45.02	694,422	+0.58(+1.31%)
Jun 10, 2010	43.67	44.50	43.60	44.44	1,779,093	+1.75(+4.11%)
Jun 09, 2010	43.21	43.94	42.50	42.69	3,098,739	+0.02(+0.04%)
Jun 08, 2010	41.83	42.75	41.57	42.67	3,916,925	+1.00(+2.40%)
Jun 07, 2010	42.64	42.92	41.65	41.67	2,066,361	-0.89(-2.08%)
Jun 04, 2010	42.55	43.96	42.44	42.55	2,261,518	-1.99(-4.46%)
Jun 03, 2010	45.36	45.47	43.84	44.54	4,727,216	-0.58(-1.29%)
Jun 02, 2010	43.76	45.12	43.68	45.12	3,937,185	+1.55(+3.56%)

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.