Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	53.12	53.72	52.37	53.19	2,700	-0.18(-0.34%)
Aug 30, 2010	54.11	54.20	53.28	53.37	723,678	-0.83(-1.53%)
Aug 27, 2010	54.20	54.21	52.58	54.20	982,959	+1.11(+2.09%)
Aug 26, 2010	53.09	53.49	52.85	53.09	100	+0.26(+0.49%)
Aug 25, 2010	51.67	53.15	51.01	52.83	1,339,870	+0.75(+1.44%)
Aug 24, 2010	53.24	53.35	51.96	52.08	364	-1.83(-3.39%)
Aug 23, 2010	54.42	55.24	53.82	53.91	792,856	-0.31(-0.57%)
Aug 20, 2010	54.38	54.65	53.47	54.22	748,201	-0.53(-0.97%)
Aug 19, 2010	55.51	55.51	54.30	54.75	164	-1.06(-1.90%)
Aug 18, 2010	56.33	56.52	55.76	55.81	954,410	-0.64(-1.13%)
Aug 17, 2010	55.19	56.51	55.02	56.45	1,539,686	+1.79(+3.27%)
Aug 16, 2010	54.90	54.98	54.33	54.66	1,071,312	-0.67(-1.21%)
Aug 13, 2010	55.33	55.86	55.00	55.33	1,184,555	-0.23(-0.41%)
Aug 12, 2010	54.48	55.82	54.32	55.56	1,356,453	+0.17(+0.31%)
Aug 11, 2010	55.44	55.93	55.14	55.39	1,178,722	-1.20(-2.12%)
Aug 10, 2010	56.00	57.14	55.80	56.59	1,726,084	+0.19(+0.34%)
Aug 09, 2010	56.12	56.42	55.90	56.40	803,131	+0.60(+1.08%)
Aug 06, 2010	55.80	56.07	54.80	55.80	800,705	-0.41(-0.73%)
Aug 05, 2010	56.66	56.66	55.91	56.21	830,959	-0.76(-1.33%)
Aug 04, 2010	56.15	57.00	55.72	56.97	1,507,683	+0.99(+1.77%)
Aug 03, 2010	55.00	56.07	55.00	55.98	1,763,670	+0.89(+1.62%)
Aug 02, 2010	55.89	56.15	54.72	55.09	1,479,801	-0.11(-0.20%)
Jul 30, 2010	55.20	55.59	53.70	55.20	716,232	+0.41(+0.75%)
Jul 29, 2010	56.04	57.42	54.14	54.79	2,348,190	+0.16(+0.29%)
Jul 28, 2010	55.36	55.65	54.41	54.63	1,691,545	-0.90(-1.62%)
Jul 27, 2010	55.53	56.93	55.49	55.53	131	-0.72(-1.28%)
Jul 26, 2010	55.90	56.96	55.77	56.25	963,353	+0.45(+0.81%)
Jul 23, 2010	54.67	55.90	54.57	55.80	958,818	+0.93(+1.69%)
Jul 22, 2010	53.92	55.11	53.91	54.87	1,101,749	+1.71(+3.22%)
Jul 21, 2010	54.67	54.67	53.00	53.16	704,398	-1.37(-2.51%)
Jul 20, 2010	54.53	54.54	52.83	54.53	897,771	+0.63(+1.17%)
Jul 19, 2010	53.75	54.12	53.46	53.90	598,352	+0.39(+0.73%)
Jul 16, 2010	53.51	54.38	53.48	53.51	965,918	-1.03(-1.89%)
Jul 15, 2010	54.62	54.67	54.12	54.54	904,312	-0.17(-0.31%)
Jul 14, 2010	54.54	55.11	54.19	54.71	969,729	+0.03(+0.05%)
Jul 13, 2010	53.79	54.84	53.79	54.68	924,612	+1.30(+2.44%)
Jul 12, 2010	53.19	53.58	53.00	53.38	451,572	+0.00(+0.00%)
Jul 09, 2010	53.38	53.76	53.14	53.38	678,715	+0.02(+0.04%)
Jul 08, 2010	53.99	53.99	52.78	53.36	1,214,835	-0.18(-0.34%)
Jul 07, 2010	52.34	53.59	51.92	53.54	1,049,428	+1.16(+2.21%)
Jul 06, 2010	51.90	52.61	50.83	52.38	859	+0.85(+1.65%)
Jul 02, 2010	51.53	52.24	51.23	51.53	907,809	-0.24(-0.46%)
Jul 01, 2010	52.34	52.34	50.20	51.77	1,711,941	-0.51(-0.98%)
Jun 30, 2010	52.24	53.27	51.78	52.28	1,228,172	+0.03(+0.06%)
Jun 29, 2010	52.78	53.07	51.44	52.25	1,862,036	-0.42(-0.80%)
Jun 25, 2010	52.67	52.99	51.84	52.67	1,119,249	+0.73(+1.41%)
Jun 24, 2010	52.61	52.94	51.75	51.94	1,115,672	-0.97(-1.83%)
Jun 23, 2010	53.33	53.38	52.04	52.91	1,415,563	-0.31(-0.58%)
Jun 22, 2010	54.27	54.96	53.10	53.22	1,557,900	-0.91(-1.68%)
Jun 21, 2010	53.64	54.76	53.64	54.13	2,035,383	+0.75(+1.41%)
Jun 18, 2010	53.38	53.80	52.45	53.38	1,860,034	+0.75(+1.43%)
Jun 17, 2010	52.39	52.79	51.66	52.63	1,380,118	+0.14(+0.27%)
Jun 16, 2010	51.34	52.62	51.25	52.49	1,212,601	+0.68(+1.31%)
Jun 15, 2010	50.72	51.84	50.72	51.81	1,084,892	+1.50(+2.98%)
Jun 14, 2010	50.69	51.25	50.28	50.31	1,765,855	-0.16(-0.32%)
Jun 11, 2010	49.85	50.92	49.85	50.47	1,233,799	-0.07(-0.14%)
Jun 10, 2010	49.54	50.59	49.43	50.54	1,314,467	+1.67(+3.42%)
Jun 09, 2010	48.96	50.08	48.74	48.87	1,616,107	+0.19(+0.39%)
Jun 08, 2010	48.95	49.05	48.10	48.68	1,906,400	-0.12(-0.25%)
Jun 07, 2010	49.62	49.76	48.73	48.80	1,487,049	-0.70(-1.41%)
Jun 04, 2010	49.50	51.09	49.30	49.50	1,679,103	-2.35(-4.53%)
Jun 03, 2010	51.26	52.19	51.22	51.85	1,203,044	+0.74(+1.45%)
Jun 02, 2010	50.18	51.12	49.27	51.11	1,430,024	+1.35(+2.71%)

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.