Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	42.32	42.85	41.79	42.45	11,560	-0.32(-0.75%)
Aug 30, 2010	43.82	44.59	42.75	42.77	5,251,197	-0.54(-1.26%)
Aug 27, 2010	43.45	44.16	42.56	43.32	5,773,914	+0.02(+0.04%)
Aug 26, 2010	43.30	44.52	42.92	43.30	5,627,803	+0.19(+0.45%)
Aug 25, 2010	42.00	43.32	41.75	43.11	60,127	+0.44(+1.04%)
Aug 24, 2010	42.27	43.74	41.56	42.66	1,041	-0.67(-1.55%)
Aug 23, 2010	45.20	45.50	43.32	43.34	6,882,468	-1.57(-3.49%)
Aug 20, 2010	45.66	46.16	44.86	44.90	6,258,161	-1.20(-2.60%)
Aug 19, 2010	47.84	47.84	45.73	46.10	715	-2.04(-4.23%)
Aug 18, 2010	48.83	49.07	47.56	48.14	108	-0.77(-1.58%)
Aug 17, 2010	48.95	49.24	48.41	48.91	4,416,687	+1.02(+2.14%)
Aug 16, 2010	47.81	48.34	47.39	47.89	3,022,039	-0.40(-0.82%)
Aug 13, 2010	48.29	48.71	47.52	48.29	3,159,162	+0.49(+1.02%)
Aug 12, 2010	47.41	48.54	47.21	47.80	4,985,740	-0.69(-1.43%)
Aug 11, 2010	47.62	48.59	47.12	48.49	2,031	-1.95(-3.86%)
Aug 10, 2010	50.45	51.34	49.62	50.44	6,343,167	-1.52(-2.93%)
Aug 09, 2010	51.45	52.06	51.06	51.96	9,525,275	+0.62(+1.20%)
Aug 06, 2010	51.34	51.95	50.29	51.34	5,045,615	-1.14(-2.18%)
Aug 05, 2010	50.80	52.53	50.45	52.48	6,562,606	+1.38(+2.71%)
Aug 04, 2010	51.39	51.56	50.49	51.10	11,823,681	+2.10(+4.29%)
Aug 03, 2010	49.04	49.30	48.13	49.00	3,741	-0.12(-0.24%)
Aug 02, 2010	46.76	49.25	46.58	49.12	9,397,898	+3.79(+8.36%)
Jul 30, 2010	45.33	45.95	44.95	45.33	4,650,050	-0.73(-1.58%)
Jul 29, 2010	45.46	47.04	45.46	46.06	6,764,982	+1.04(+2.31%)
Jul 28, 2010	45.01	46.65	44.65	45.01	2,663	-1.37(-2.96%)
Jul 27, 2010	46.39	46.77	45.59	46.39	1,006	-0.20(-0.44%)
Jul 26, 2010	45.97	46.79	45.32	46.59	5,699,174	+1.62(+3.61%)
Jul 23, 2010	44.21	45.34	43.77	44.97	6,976,626	+0.62(+1.39%)
Jul 22, 2010	42.87	44.49	42.77	44.35	108	+1.95(+4.61%)
Jul 21, 2010	42.98	43.20	41.80	42.40	4,414,013	-0.15(-0.35%)
Jul 20, 2010	42.54	42.74	41.01	42.54	5,221,644	+0.57(+1.36%)
Jul 19, 2010	43.34	43.63	40.98	41.97	10,266,492	-1.79(-4.09%)
Jul 16, 2010	43.76	45.50	43.35	43.76	11,516,506	+0.08(+0.19%)
Jul 15, 2010	44.16	46.04	43.39	43.68	12,498,203	-0.19(-0.44%)
Jul 14, 2010	43.24	44.43	42.51	43.87	8,109	-0.04(-0.08%)
Jul 13, 2010	43.91	45.28	42.99	43.91	5,516	+0.80(+1.86%)
Jul 12, 2010	42.58	43.57	42.28	43.11	12,628,546	+1.24(+2.95%)
Jul 09, 2010	41.87	42.62	40.42	41.87	13,275,640	+0.78(+1.91%)
Jul 08, 2010	39.66	41.81	38.84	41.09	17,058,272	+2.74(+7.14%)
Jul 07, 2010	36.41	38.45	36.06	38.35	12,209,551	+2.72(+7.63%)
Jul 06, 2010	36.07	36.37	35.12	35.63	2,233	+0.53(+1.50%)
Jul 02, 2010	35.10	35.41	34.21	35.10	8,473,167	+1.02(+3.00%)
Jul 01, 2010	34.08	34.95	33.25	34.08	13,829,244	+0.80(+2.41%)
Jun 30, 2010	32.36	34.44	32.12	33.28	3,850	-0.45(-1.34%)
Jun 29, 2010	34.14	34.35	33.56	33.73	433	-1.01(-2.92%)
Jun 25, 2010	34.74	34.92	33.48	34.74	16,047,758	-0.08(-0.24%)
Jun 24, 2010	37.08	37.62	34.74	34.83	5,965	-1.93(-5.24%)
Jun 23, 2010	38.46	38.49	36.24	36.75	16,310,282	-1.70(-4.41%)
Jun 22, 2010	39.27	40.11	37.94	38.45	1,626	-1.61(-4.03%)
Jun 21, 2010	38.71	40.91	37.59	40.06	20,545,486	+0.81(+2.07%)
Jun 18, 2010	39.25	40.22	37.91	39.25	28,854,006	+0.89(+2.33%)
Jun 17, 2010	40.21	40.29	37.38	38.36	1,279	-1.35(-3.39%)
Jun 16, 2010	40.34	41.99	38.77	39.70	26,903,800	-1.52(-3.69%)
Jun 15, 2010	38.76	41.71	38.72	41.22	72,288	+2.50(+6.45%)
Jun 14, 2010	36.60	39.78	36.50	38.73	23,293,224	+0.19(+0.50%)
Jun 11, 2010	36.96	39.03	36.74	38.53	20,232,422	+2.43(+6.74%)
Jun 10, 2010	34.61	36.20	33.88	36.10	3,567	+3.98(+12.40%)
Jun 09, 2010	39.50	40.73	31.85	32.11	49,594,864	-7.35(-18.62%)
Jun 08, 2010	40.45	40.79	38.02	39.46	108	-1.86(-4.51%)
Jun 07, 2010	41.95	42.83	41.20	41.33	9,159,821	-0.19(-0.47%)
Jun 04, 2010	41.52	44.38	41.24	41.52	16,584,148	+0.47(+1.14%)
Jun 03, 2010	42.52	42.56	40.53	41.05	6,384	+0.23(+0.56%)
Jun 02, 2010	39.68	40.94	38.76	40.82	16,395	+2.08(+5.37%)

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.