Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	51.05	52.11	50.95	51.09	41,030	-0.75(-1.45%)
Aug 30, 2010	52.35	52.43	51.80	51.84	3,996,256	-0.37(-0.71%)
Aug 27, 2010	51.81	52.69	51.46	52.21	5,303,013	+0.21(+0.41%)
Aug 26, 2010	52.80	52.85	51.66	52.00	11,663	-0.47(-0.90%)
Aug 25, 2010	51.99	52.70	51.64	52.47	5,789	+0.19(+0.37%)
Aug 24, 2010	52.11	52.63	51.64	52.28	72,034	-0.41(-0.78%)
Aug 23, 2010	52.64	53.48	52.57	52.69	4,991,234	+0.27(+0.52%)
Aug 20, 2010	52.63	52.92	52.06	52.41	6,702,554	-0.75(-1.41%)
Aug 19, 2010	54.15	54.22	52.76	53.16	22,111	-1.17(-2.15%)
Aug 18, 2010	54.44	54.58	53.55	54.33	2,585	+0.03(+0.05%)
Aug 17, 2010	53.56	54.82	53.38	54.30	30,903	+0.43(+0.79%)
Aug 16, 2010	53.81	54.22	53.16	53.88	3,652,167	-0.37(-0.69%)
Aug 13, 2010	54.25	54.53	54.08	54.25	3,223,418	-0.05(-0.10%)
Aug 12, 2010	53.79	54.65	53.70	54.30	5,320,840	-0.01(-0.01%)
Aug 11, 2010	55.47	55.53	53.94	54.31	22,545	-1.94(-3.46%)
Aug 10, 2010	56.45	56.68	55.44	56.25	5,638,886	-0.59(-1.05%)
Aug 09, 2010	56.65	57.07	56.45	56.85	4,935,887	+0.48(+0.85%)
Aug 06, 2010	56.37	56.53	55.55	56.37	4,183,128	-0.28(-0.49%)
Aug 05, 2010	56.38	56.77	56.16	56.65	3,907,961	-0.18(-0.32%)
Aug 04, 2010	56.37	56.87	56.33	56.83	4,026	+0.51(+0.91%)
Aug 03, 2010	56.17	56.54	55.97	56.32	2,477	-0.13(-0.23%)
Aug 02, 2010	56.05	56.68	56.00	56.45	5,596,842	+1.21(+2.19%)
Jul 30, 2010	55.32	55.76	54.80	55.24	7,353,263	-0.52(-0.93%)
Jul 29, 2010	56.21	56.49	55.36	55.75	619	-0.23(-0.40%)
Jul 28, 2010	55.98	56.18	55.68	55.98	881	-0.07(-0.13%)
Jul 27, 2010	56.05	56.43	55.75	56.05	2,262	-0.34(-0.60%)
Jul 26, 2010	55.86	56.48	55.46	56.39	7,494,786	+0.74(+1.33%)
Jul 23, 2010	54.70	55.71	54.47	55.64	7,063,229	+0.92(+1.68%)
Jul 22, 2010	54.71	54.98	54.15	54.73	13,009	+1.58(+2.98%)
Jul 21, 2010	53.37	53.67	52.53	53.15	7,730,678	+0.07(+0.13%)
Jul 20, 2010	53.07	53.17	51.67	53.07	4,724,340	+0.63(+1.19%)
Jul 19, 2010	52.62	52.66	51.71	52.45	4,729,409	+0.17(+0.33%)
Jul 16, 2010	52.27	53.45	52.11	52.27	6,662,692	-0.82(-1.55%)
Jul 15, 2010	53.71	53.71	52.65	53.10	7,189,105	-0.53(-1.00%)
Jul 14, 2010	53.68	54.04	53.27	53.63	31,431	-0.32(-0.60%)
Jul 13, 2010	53.95	54.61	53.49	53.95	45,532	+0.83(+1.57%)
Jul 12, 2010	52.87	53.12	52.54	53.12	4,965,656	+0.06(+0.12%)
Jul 09, 2010	53.05	53.11	52.38	53.05	4,362,884	+0.61(+1.16%)
Jul 08, 2010	52.38	52.69	51.72	52.45	11,711	+0.45(+0.87%)
Jul 07, 2010	50.65	52.03	50.32	52.00	7,677,613	+1.54(+3.05%)
Jul 06, 2010	50.66	51.26	50.05	50.46	2,929	+0.30(+0.61%)
Jul 02, 2010	50.16	51.01	49.75	50.16	5,848,694	-0.57(-1.12%)
Jul 01, 2010	51.05	51.26	50.26	50.72	10,548,471	-0.28(-0.56%)
Jun 30, 2010	51.01	51.80	50.50	51.01	37,641	+0.44(+0.87%)
Jun 29, 2010	50.57	51.04	49.63	50.57	10,471	-0.38(-0.75%)
Jun 25, 2010	50.95	51.07	50.29	50.95	6,720,542	+0.46(+0.92%)
Jun 24, 2010	50.48	51.56	50.28	50.48	49,649	-1.25(-2.42%)
Jun 23, 2010	51.81	52.07	51.30	51.74	5,523,928	+0.06(+0.11%)
Jun 22, 2010	52.76	52.87	51.58	51.68	21,111	-0.93(-1.77%)
Jun 21, 2010	52.93	53.60	52.35	52.61	6,293,987	+0.19(+0.36%)
Jun 18, 2010	52.42	52.55	51.91	52.42	8,146,649	+0.10(+0.19%)
Jun 17, 2010	52.53	52.54	51.60	52.33	6,157,645	+0.10(+0.19%)
Jun 16, 2010	52.23	52.31	51.01	52.23	8,299,954	+0.72(+1.39%)
Jun 15, 2010	51.51	51.57	50.85	51.51	8,549	+1.05(+2.09%)
Jun 14, 2010	51.01	51.23	50.41	50.46	5,593,478	-0.10(-0.20%)
Jun 11, 2010	49.50	50.62	49.48	50.56	7,179,495	+0.56(+1.12%)
Jun 10, 2010	50.00	50.10	48.83	50.00	68,476	+1.70(+3.53%)
Jun 09, 2010	48.73	49.14	48.11	48.30	7,437,863	-0.08(-0.17%)
Jun 08, 2010	48.26	48.53	46.96	48.38	11,195,357	+0.12(+0.24%)
Jun 07, 2010	49.18	49.63	48.23	48.26	9,191,071	-0.88(-1.79%)
Jun 04, 2010	49.14	49.91	48.95	49.14	12,625,233	-1.45(-2.86%)
Jun 03, 2010	51.20	51.51	50.15	50.59	12,204,152	-0.26(-0.51%)
Jun 02, 2010	50.76	50.94	50.05	50.85	75,115	+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.