Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	42.12	42.71	41.88	42.14	1,800	-0.66(-1.55%)
Aug 30, 2010	42.64	43.29	42.60	42.80	946,970	+0.58(+1.37%)
Aug 27, 2010	42.85	43.02	41.75	42.23	986,839	+0.09(+0.23%)
Aug 26, 2010	42.49	43.15	42.05	42.13	1,250,338	-0.22(-0.52%)
Aug 25, 2010	41.69	42.62	41.13	42.35	1,222,029	+0.25(+0.59%)
Aug 24, 2010	42.36	42.64	41.69	42.10	173	-0.86(-2.00%)
Aug 23, 2010	42.95	43.52	42.95	42.96	1,167,388	+0.20(+0.47%)
Aug 20, 2010	42.42	43.04	42.00	42.76	1,430,482	-0.01(-0.02%)
Aug 19, 2010	43.51	43.73	42.67	42.77	173	-1.03(-2.35%)
Aug 18, 2010	44.23	44.32	43.65	43.80	1,344,001	-0.51(-1.15%)
Aug 17, 2010	44.27	44.84	44.13	44.31	1,235,207	+0.38(+0.87%)
Aug 16, 2010	43.61	44.17	43.25	43.93	1,115,464	+0.11(+0.25%)
Aug 13, 2010	43.82	44.22	43.51	43.82	836,839	-0.01(-0.02%)
Aug 12, 2010	44.05	44.24	43.61	43.83	998,817	-0.77(-1.73%)
Aug 11, 2010	45.31	45.31	44.39	44.60	138	-1.69(-3.65%)
Aug 10, 2010	46.13	46.59	45.50	46.29	1,396,239	-0.25(-0.54%)
Aug 09, 2010	47.09	47.09	46.28	46.54	1,040,591	-0.34(-0.73%)
Aug 06, 2010	46.88	48.95	45.16	46.88	2,467,566	+1.71(+3.79%)
Aug 05, 2010	45.17	45.30	44.77	45.17	761,461	-0.29(-0.64%)
Aug 04, 2010	45.81	45.82	44.68	45.46	1,480,347	-0.36(-0.79%)
Aug 03, 2010	45.11	46.01	44.74	45.82	1,280,259	+0.22(+0.48%)
Aug 02, 2010	45.39	45.75	45.11	45.60	769,678	+1.07(+2.40%)
Jul 30, 2010	44.53	45.01	44.23	44.53	1,366,295	-0.68(-1.50%)
Jul 29, 2010	45.93	46.11	44.76	45.21	775,114	-0.47(-1.03%)
Jul 28, 2010	45.68	46.04	45.53	45.68	103	-0.21(-0.46%)
Jul 27, 2010	45.89	46.59	45.62	45.89	138	-0.36(-0.78%)
Jul 26, 2010	45.81	46.25	45.55	46.25	595,870	+0.45(+0.98%)
Jul 23, 2010	45.76	46.07	45.09	45.80	1,047,395	-0.12(-0.26%)
Jul 22, 2010	44.87	46.09	44.87	45.92	1,321,846	+1.81(+4.10%)
Jul 21, 2010	44.64	44.89	43.97	44.11	1,669,019	-0.26(-0.59%)
Jul 20, 2010	44.37	44.37	42.76	44.37	1,137,566	+0.77(+1.77%)
Jul 19, 2010	44.11	44.11	43.18	43.60	890,872	+0.26(+0.60%)
Jul 16, 2010	43.34	44.43	43.14	43.34	1,015,151	-0.99(-2.23%)
Jul 15, 2010	44.70	44.83	43.97	44.33	1,090,368	-0.40(-0.89%)
Jul 14, 2010	44.13	44.84	43.78	44.73	1,350,050	+0.69(+1.57%)
Jul 13, 2010	43.59	44.23	43.31	44.04	1,165,717	+1.12(+2.61%)
Jul 12, 2010	42.67	43.10	42.57	42.92	522,978	+0.02(+0.05%)
Jul 09, 2010	42.90	43.14	42.51	42.90	562,350	-0.16(-0.37%)
Jul 08, 2010	42.86	43.09	42.41	43.06	16,300	+0.50(+1.17%)
Jul 07, 2010	41.67	42.60	41.48	42.56	1,304,834	+1.01(+2.43%)
Jul 06, 2010	41.75	42.61	41.15	41.55	118	+0.37(+0.90%)
Jul 02, 2010	41.18	41.55	40.83	41.18	1,253,413	+0.09(+0.22%)
Jul 01, 2010	41.55	41.69	40.24	41.09	1,455,214	-0.56(-1.34%)
Jun 30, 2010	42.89	43.00	41.46	41.65	476	-1.25(-2.91%)
Jun 29, 2010	44.21	44.21	42.73	42.90	2,362,970	-1.88(-4.20%)
Jun 25, 2010	44.78	46.00	44.66	44.78	2,355,551	-1.01(-2.21%)
Jun 24, 2010	46.83	46.97	45.69	45.79	1,422,274	-1.35(-2.86%)
Jun 23, 2010	47.22	47.77	46.65	47.14	1,088,105	+0.01(+0.02%)
Jun 22, 2010	48.05	48.56	47.05	47.13	912,390	-0.72(-1.50%)
Jun 21, 2010	49.04	49.21	47.50	47.85	769,203	-0.64(-1.32%)
Jun 18, 2010	48.49	48.71	48.22	48.49	920,006	+0.20(+0.41%)
Jun 17, 2010	48.15	48.37	47.69	48.29	1,049,395	+0.15(+0.31%)
Jun 16, 2010	48.03	48.33	47.62	48.14	895,044	-0.05(-0.10%)
Jun 15, 2010	46.95	48.26	46.81	48.19	1,235,767	+1.79(+3.86%)
Jun 14, 2010	47.13	47.42	46.33	46.40	760,042	-0.16(-0.34%)
Jun 11, 2010	45.64	46.63	45.60	46.56	827,771	+0.23(+0.50%)
Jun 10, 2010	45.63	46.42	45.33	46.33	975,571	+1.63(+3.65%)
Jun 09, 2010	45.35	46.16	44.49	44.70	1,281,951	-0.19(-0.42%)
Jun 08, 2010	44.72	45.08	43.96	44.89	1,254,841	+0.23(+0.52%)
Jun 07, 2010	45.82	46.18	44.60	44.66	1,311,309	-0.92(-2.02%)
Jun 04, 2010	45.58	47.27	45.38	45.58	1,191,500	-1.85(-3.90%)
Jun 03, 2010	47.39	47.95	47.10	47.43	1,197,053	-0.35(-0.73%)
Jun 02, 2010	45.69	47.79	45.69	47.78	7,065	+2.44(+5.38%)

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.