Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	51.07	52.13	50.96	51.10	41,017	-0.75(-1.45%)
Aug 30, 2010	52.37	52.44	51.81	51.86	3,994,974	-0.37(-0.71%)
Aug 27, 2010	51.82	52.71	51.48	52.23	5,301,312	+0.21(+0.41%)
Aug 26, 2010	52.82	52.87	51.68	52.01	11,659	-0.47(-0.90%)
Aug 25, 2010	52.01	52.72	51.66	52.49	5,787	+0.20(+0.37%)
Aug 24, 2010	52.13	52.65	51.66	52.29	72,011	-0.41(-0.78%)
Aug 23, 2010	52.66	53.50	52.59	52.70	4,989,633	+0.27(+0.52%)
Aug 20, 2010	52.65	52.94	52.07	52.43	6,700,404	-0.75(-1.41%)
Aug 19, 2010	54.17	54.24	52.77	53.18	22,104	-1.17(-2.15%)
Aug 18, 2010	54.46	54.60	53.57	54.35	2,584	+0.03(+0.05%)
Aug 17, 2010	53.58	54.84	53.40	54.32	30,893	+0.43(+0.79%)
Aug 16, 2010	53.83	54.23	53.18	53.89	3,650,996	-0.37(-0.69%)
Aug 13, 2010	54.27	54.55	54.09	54.27	3,222,384	-0.05(-0.09%)
Aug 12, 2010	53.81	54.67	53.72	54.32	5,319,133	-0.01(-0.01%)
Aug 11, 2010	55.49	55.55	53.96	54.33	22,538	-1.94(-3.46%)
Aug 10, 2010	56.46	56.70	55.46	56.27	5,637,077	-0.59(-1.05%)
Aug 09, 2010	56.67	57.09	56.46	56.86	4,934,304	+0.48(+0.85%)
Aug 06, 2010	56.39	56.55	55.57	56.39	4,181,786	-0.28(-0.49%)
Aug 05, 2010	56.40	56.79	56.18	56.66	3,906,707	-0.18(-0.32%)
Aug 04, 2010	56.39	56.89	56.35	56.84	4,025	+0.51(+0.91%)
Aug 03, 2010	56.19	56.55	55.99	56.33	2,476	-0.13(-0.23%)
Aug 02, 2010	56.07	56.70	56.02	56.46	5,595,046	+1.21(+2.19%)
Jul 30, 2010	55.34	55.78	54.82	55.26	7,350,904	-0.52(-0.93%)
Jul 29, 2010	56.23	56.51	55.37	55.77	619	-0.23(-0.40%)
Jul 28, 2010	56.00	56.20	55.69	56.00	880	-0.07(-0.13%)
Jul 27, 2010	56.07	56.45	55.77	56.07	2,261	-0.34(-0.60%)
Jul 26, 2010	55.88	56.50	55.48	56.41	7,492,381	+0.74(+1.33%)
Jul 23, 2010	54.71	55.73	54.49	55.66	7,060,963	+0.92(+1.68%)
Jul 22, 2010	54.73	55.00	54.16	54.75	13,005	+1.58(+2.98%)
Jul 21, 2010	53.38	53.69	52.54	53.16	7,728,198	+0.07(+0.13%)
Jul 20, 2010	53.09	53.19	51.68	53.09	4,722,824	+0.63(+1.19%)
Jul 19, 2010	52.63	52.68	51.73	52.46	4,727,891	+0.17(+0.33%)
Jul 16, 2010	52.29	53.47	52.13	52.29	6,660,554	-0.82(-1.55%)
Jul 15, 2010	53.72	53.72	52.67	53.11	7,186,799	-0.53(-1.00%)
Jul 14, 2010	53.70	54.05	53.29	53.65	31,421	-0.32(-0.60%)
Jul 13, 2010	53.97	54.63	53.51	53.97	45,518	+0.83(+1.57%)
Jul 12, 2010	52.88	53.14	52.56	53.14	4,964,062	+0.06(+0.12%)
Jul 09, 2010	53.07	53.13	52.39	53.07	4,361,484	+0.61(+1.16%)
Jul 08, 2010	52.40	52.70	51.73	52.46	11,708	+0.45(+0.87%)
Jul 07, 2010	50.67	52.05	50.34	52.01	7,675,150	+1.54(+3.05%)
Jul 06, 2010	50.68	51.28	50.06	50.48	2,928	+0.30(+0.61%)
Jul 02, 2010	50.17	51.03	49.76	50.17	5,846,817	-0.57(-1.12%)
Jul 01, 2010	51.07	51.28	50.27	50.74	10,545,086	-0.28(-0.56%)
Jun 30, 2010	51.02	51.82	50.52	51.02	37,629	+0.44(+0.87%)
Jun 29, 2010	50.59	51.06	49.64	50.59	10,468	-0.38(-0.75%)
Jun 25, 2010	50.97	51.09	50.31	50.97	6,718,386	+0.47(+0.92%)
Jun 24, 2010	50.50	51.57	50.30	50.50	49,633	-1.25(-2.42%)
Jun 23, 2010	51.83	52.09	51.32	51.75	5,522,156	+0.06(+0.11%)
Jun 22, 2010	52.78	52.88	51.60	51.70	21,105	-0.93(-1.77%)
Jun 21, 2010	52.94	53.61	52.37	52.63	6,291,967	+0.19(+0.36%)
Jun 18, 2010	52.44	52.57	51.92	52.44	8,144,035	+0.10(+0.19%)
Jun 17, 2010	52.54	52.56	51.61	52.34	6,155,669	+0.10(+0.19%)
Jun 16, 2010	52.25	52.32	51.02	52.25	8,297,291	+0.72(+1.39%)
Jun 15, 2010	51.53	51.59	50.86	51.53	8,546	+1.05(+2.09%)
Jun 14, 2010	51.02	51.24	50.42	50.48	5,591,684	-0.10(-0.20%)
Jun 11, 2010	49.52	50.64	49.49	50.58	7,177,191	+0.56(+1.12%)
Jun 10, 2010	50.02	50.12	48.85	50.02	68,454	+1.71(+3.53%)
Jun 09, 2010	48.75	49.16	48.12	48.31	7,435,477	-0.08(-0.17%)
Jun 08, 2010	48.28	48.54	46.97	48.40	11,191,765	+0.12(+0.24%)
Jun 07, 2010	49.20	49.65	48.25	48.28	9,188,122	-0.88(-1.79%)
Jun 04, 2010	49.16	49.93	48.96	49.16	12,621,182	-1.45(-2.86%)
Jun 03, 2010	51.22	51.52	50.17	50.60	12,200,236	-0.26(-0.51%)
Jun 02, 2010	50.77	50.96	50.07	50.86	75,091	+0.43(+0.86%)

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.