Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	46.00	46.47	45.57	46.00	263	+0.36(+0.78%)
Aug 30, 2010	46.17	46.26	45.47	45.64	245,118	-0.66(-1.43%)
Aug 27, 2010	46.30	46.47	45.43	46.30	138,001	+1.15(+2.56%)
Aug 26, 2010	45.42	45.88	45.03	45.15	533,157	-0.02(-0.03%)
Aug 25, 2010	44.86	45.35	44.05	45.16	150,015	+0.30(+0.66%)
Aug 24, 2010	44.48	45.31	44.12	44.87	254,658	-0.16(-0.35%)
Aug 23, 2010	45.58	45.76	44.94	45.03	251,011	-0.78(-1.71%)
Aug 20, 2010	45.38	45.84	45.32	45.81	134,664	+0.06(+0.13%)
Aug 19, 2010	46.48	46.48	45.27	45.75	171,743	-1.06(-2.26%)
Aug 18, 2010	46.94	47.05	46.35	46.80	229,144	-0.08(-0.18%)
Aug 17, 2010	46.44	47.09	46.44	46.89	306,244	+1.14(+2.49%)
Aug 16, 2010	45.37	46.06	45.37	45.75	246,739	+0.55(+1.21%)
Aug 13, 2010	45.36	45.50	45.04	45.20	161,329	+0.16(+0.35%)
Aug 12, 2010	44.60	45.31	44.60	45.04	818,889	+0.24(+0.54%)
Aug 11, 2010	44.87	45.16	44.55	44.80	581,393	-1.66(-3.56%)
Aug 10, 2010	46.70	46.96	46.07	46.45	917,924	-0.89(-1.88%)
Aug 09, 2010	47.75	47.75	47.24	47.34	573,410	+0.04(+0.08%)
Aug 06, 2010	47.30	47.37	46.55	47.30	518,703	+0.43(+0.91%)
Aug 05, 2010	46.51	46.88	46.17	46.88	583,350	-0.55(-1.15%)
Aug 04, 2010	47.44	47.53	46.80	47.43	1,040,747	-0.20(-0.41%)
Aug 03, 2010	47.36	47.69	46.96	47.62	1,543,710	-0.29(-0.61%)
Aug 02, 2010	47.48	48.00	47.33	47.91	199,575	+0.99(+2.12%)
Jul 30, 2010	46.92	47.03	46.03	46.92	225,348	+0.02(+0.05%)
Jul 29, 2010	47.40	47.46	46.51	46.89	210,724	+0.14(+0.29%)
Jul 28, 2010	46.94	47.11	46.53	46.76	271,967	-0.33(-0.71%)
Jul 27, 2010	47.05	47.33	46.62	47.09	425,635	+0.59(+1.27%)
Jul 26, 2010	45.88	46.58	45.73	46.50	226,807	+0.36(+0.77%)
Jul 23, 2010	45.77	46.23	45.27	46.14	199,458	-0.18(-0.39%)
Jul 22, 2010	46.10	46.67	45.87	46.32	175,985	+1.30(+2.88%)
Jul 21, 2010	45.54	45.69	44.77	45.03	239,822	-0.37(-0.82%)
Jul 20, 2010	44.15	45.48	44.04	45.40	277,504	+0.95(+2.14%)
Jul 19, 2010	44.26	44.74	44.03	44.45	93,603	+0.92(+2.11%)
Jul 16, 2010	43.53	44.53	43.42	43.53	118,363	-0.86(-1.93%)
Jul 15, 2010	44.56	44.59	43.76	44.39	210,136	-0.14(-0.31%)
Jul 14, 2010	44.36	44.62	44.02	44.53	137,904	+0.05(+0.12%)
Jul 13, 2010	44.21	44.64	43.89	44.47	148,693	+1.13(+2.61%)
Jul 12, 2010	43.28	43.43	42.92	43.34	174,062	-0.18(-0.42%)
Jul 09, 2010	43.52	43.54	42.71	43.52	121,334	+0.09(+0.21%)
Jul 08, 2010	43.33	43.62	42.92	43.43	413,359	+0.02(+0.04%)
Jul 07, 2010	42.44	43.45	42.44	43.42	417,679	+1.05(+2.49%)
Jul 06, 2010	42.70	42.89	41.96	42.36	232,811	+1.00(+2.42%)
Jul 02, 2010	41.36	41.75	41.01	41.36	152,122	+0.83(+2.04%)
Jul 01, 2010	40.21	40.62	39.83	40.53	343,601	+0.34(+0.85%)
Jun 30, 2010	40.61	41.24	40.14	40.19	121,894	-0.36(-0.90%)
Jun 29, 2010	41.08	41.13	40.20	40.55	172,263	-1.36(-3.24%)
Jun 25, 2010	41.91	42.10	41.24	41.91	56,362	+0.74(+1.79%)
Jun 24, 2010	41.21	41.94	41.04	41.18	217,848	-0.75(-1.79%)
Jun 23, 2010	42.18	42.43	41.18	41.93	254,877	-0.28(-0.67%)
Jun 22, 2010	42.58	42.99	42.03	42.21	167,358	-0.51(-1.19%)
Jun 21, 2010	43.28	43.39	42.48	42.72	241,710	-0.24(-0.56%)
Jun 18, 2010	42.96	43.07	42.50	42.96	124,337	-0.07(-0.16%)
Jun 17, 2010	42.84	43.09	42.36	43.03	228,138	+0.54(+1.26%)
Jun 16, 2010	42.16	42.70	41.88	42.49	615,652	-0.25(-0.58%)
Jun 15, 2010	41.47	42.74	41.47	42.74	168,859	+1.81(+4.41%)
Jun 14, 2010	41.53	41.78	40.90	40.93	221,241	-0.20(-0.49%)
Jun 11, 2010	40.44	41.15	40.28	41.13	97,083	+0.28(+0.69%)
Jun 10, 2010	40.08	40.98	39.98	40.85	221,437	+1.70(+4.35%)
Jun 09, 2010	39.85	40.12	38.91	39.14	177,272	-0.41(-1.04%)
Jun 08, 2010	38.85	39.59	38.50	39.56	129,278	+1.10(+2.87%)
Jun 07, 2010	39.40	39.56	38.45	38.45	122,065	-0.33(-0.85%)
Jun 04, 2010	38.78	39.98	38.59	38.78	289,169	-2.02(-4.94%)
Jun 03, 2010	41.32	41.41	40.21	40.79	113,463	-0.43(-1.03%)
Jun 02, 2010	40.26	41.32	40.12	41.22	136,234	+2.13(+5.44%)

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.