Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	46.10	46.62	45.29	46.10	500	-0.25(-0.54%)
Aug 30, 2010	47.45	47.55	46.19	46.35	160,692	-1.08(-2.28%)
Aug 27, 2010	47.43	47.50	45.30	47.43	139,096	+1.41(+3.06%)
Aug 26, 2010	45.31	46.39	45.22	46.02	658	+0.80(+1.77%)
Aug 25, 2010	44.10	45.39	43.85	45.22	652	+0.73(+1.64%)
Aug 24, 2010	44.52	45.09	43.58	44.49	2,647	-0.62(-1.37%)
Aug 23, 2010	47.11	47.16	45.04	45.11	136,059	-1.71(-3.65%)
Aug 20, 2010	46.24	46.83	45.80	46.82	116,289	+0.48(+1.04%)
Aug 19, 2010	48.71	48.71	45.91	46.34	985	-2.45(-5.02%)
Aug 18, 2010	48.31	49.10	47.72	48.79	10,154	+0.56(+1.16%)
Aug 17, 2010	47.90	48.77	47.39	48.23	1,571	+0.90(+1.90%)
Aug 16, 2010	46.61	47.52	46.25	47.33	108,431	+0.55(+1.18%)
Aug 13, 2010	46.78	47.42	46.34	46.78	125,417	-0.30(-0.64%)
Aug 12, 2010	47.75	47.75	46.06	47.08	145,403	-1.08(-2.24%)
Aug 11, 2010	50.06	50.06	48.05	48.16	8,852	-2.72(-5.35%)
Aug 10, 2010	51.58	51.58	50.18	50.88	1,217	-1.27(-2.44%)
Aug 09, 2010	51.30	52.23	51.03	52.15	97,966	+1.10(+2.15%)
Aug 06, 2010	51.05	51.39	50.15	51.05	114,118	-0.38(-0.74%)
Aug 05, 2010	51.19	51.76	50.92	51.43	54,460	-0.15(-0.29%)
Aug 04, 2010	51.51	52.06	51.39	51.58	130,963	+0.19(+0.37%)
Aug 03, 2010	51.77	52.48	51.26	51.39	112,783	-0.66(-1.27%)
Aug 02, 2010	52.10	52.89	51.43	52.05	119,291	+0.72(+1.40%)
Jul 30, 2010	51.33	51.85	50.53	51.33	130,169	-0.21(-0.41%)
Jul 29, 2010	51.63	52.18	50.39	51.54	247,548	+0.18(+0.35%)
Jul 28, 2010	51.36	51.82	51.20	51.36	1,057	-0.10(-0.19%)
Jul 27, 2010	51.36	51.96	51.24	51.46	181,004	+0.30(+0.59%)
Jul 26, 2010	50.19	51.75	50.10	51.16	221,611	+0.81(+1.61%)
Jul 23, 2010	48.52	50.59	48.17	50.35	259,514	+1.54(+3.16%)
Jul 22, 2010	47.57	48.95	47.57	48.81	289,710	+1.79(+3.81%)
Jul 21, 2010	47.33	47.75	46.78	47.02	244,032	+0.34(+0.73%)
Jul 20, 2010	45.23	46.79	44.73	46.68	193,352	+1.09(+2.39%)
Jul 19, 2010	45.24	45.75	44.65	45.59	318,560	+0.63(+1.40%)
Jul 16, 2010	44.96	46.67	44.76	44.96	274,903	-2.03(-4.32%)
Jul 15, 2010	47.91	47.95	46.58	46.99	316,726	-1.01(-2.10%)
Jul 14, 2010	48.17	48.72	47.76	48.00	163,342	-0.45(-0.93%)
Jul 13, 2010	48.45	48.79	47.93	48.45	2,584	-0.12(-0.25%)
Jul 12, 2010	48.45	48.70	47.40	48.57	115,967	-0.13(-0.27%)
Jul 09, 2010	48.70	48.84	48.06	48.70	172,552	+0.41(+0.85%)
Jul 08, 2010	48.29	48.83	47.81	48.29	785	+0.12(+0.25%)
Jul 07, 2010	47.20	48.25	46.61	48.17	288,834	+1.26(+2.69%)
Jul 06, 2010	46.91	47.33	46.35	46.91	1,454	+0.54(+1.16%)
Jul 02, 2010	46.37	47.31	46.00	46.37	206,668	-0.60(-1.28%)
Jul 01, 2010	47.62	47.84	46.48	46.97	285,102	-0.48(-1.01%)
Jun 30, 2010	47.45	49.37	47.29	47.45	2,378	-1.41(-2.89%)
Jun 29, 2010	50.57	50.70	48.44	48.86	281,366	-2.02(-3.97%)
Jun 25, 2010	50.88	50.96	49.19	50.88	489,491	+1.49(+3.02%)
Jun 24, 2010	49.39	50.92	49.30	49.39	155	-1.06(-2.10%)
Jun 23, 2010	50.96	50.96	49.89	50.45	210,899	-0.57(-1.12%)
Jun 22, 2010	51.02	52.24	50.82	51.02	761	-0.63(-1.22%)
Jun 21, 2010	52.61	52.85	51.23	51.65	176,300	-0.40(-0.77%)
Jun 18, 2010	52.05	52.49	51.20	52.05	223,145	+0.84(+1.64%)
Jun 17, 2010	51.21	52.29	50.86	51.21	153,605	-0.54(-1.04%)
Jun 16, 2010	51.60	52.47	51.33	51.75	129,212	-0.44(-0.84%)
Jun 15, 2010	52.19	52.33	50.31	52.19	1,323	+1.65(+3.26%)
Jun 14, 2010	50.04	51.78	49.68	50.54	257,370	+1.08(+2.18%)
Jun 11, 2010	49.06	50.37	48.82	49.46	189,212	-0.17(-0.34%)
Jun 10, 2010	49.63	49.68	47.84	49.63	1,229	+2.17(+4.57%)
Jun 09, 2010	48.22	49.29	47.13	47.46	426,644	-0.02(-0.04%)
Jun 08, 2010	48.40	48.54	46.80	47.48	461,932	-0.82(-1.70%)
Jun 07, 2010	51.01	51.30	48.25	48.30	273,388	-2.47(-4.87%)
Jun 04, 2010	50.77	52.61	50.57	50.77	322,491	-2.53(-4.75%)
Jun 03, 2010	53.30	54.04	52.40	53.30	284,667	+0.53(+1.00%)
Jun 02, 2010	52.77	52.99	52.09	52.77	316,348	+0.31(+0.59%)

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.