Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	49.56	50.15	49.13	49.62	149,611	-0.04(-0.08%)
Aug 30, 2010	50.51	50.76	49.62	49.66	51,510,500	+0.29(+0.58%)
Aug 27, 2010	49.38	50.88	49.03	49.37	87,469,360	-0.54(-1.09%)
Aug 26, 2010	50.16	50.45	49.28	49.91	34,845	+0.08(+0.17%)
Aug 25, 2010	48.69	49.96	48.48	49.83	15,167	+0.74(+1.51%)
Aug 24, 2010	48.87	49.66	48.41	49.09	48,248	-0.57(-1.14%)
Aug 23, 2010	50.71	50.98	49.63	49.66	67,291,192	-0.68(-1.36%)
Aug 20, 2010	50.11	50.38	49.51	50.34	77,845,328	+0.05(+0.10%)
Aug 19, 2010	51.53	51.74	50.17	50.29	4,267,121	-1.42(-2.74%)
Aug 18, 2010	51.50	52.22	50.99	51.71	8,541,555	+0.16(+0.30%)
Aug 17, 2010	51.22	51.99	50.93	51.55	3,279	+0.87(+1.72%)
Aug 16, 2010	49.92	50.98	49.71	50.68	62,399,172	+0.40(+0.80%)
Aug 13, 2010	50.28	50.78	50.19	50.28	82,894,608	-0.43(-0.84%)
Aug 12, 2010	50.10	51.17	50.02	50.70	76,889,696	-0.40(-0.79%)
Aug 11, 2010	51.11	52.14	50.97	51.11	106,113,336	-2.56(-4.77%)
Aug 10, 2010	53.63	53.85	52.80	53.67	1,220,771	-0.55(-1.02%)
Aug 09, 2010	54.02	54.43	53.39	54.22	42,635,944	+0.59(+1.11%)
Aug 06, 2010	53.63	53.85	52.57	53.63	75,904,088	-0.32(-0.60%)
Aug 05, 2010	54.06	54.51	53.89	53.95	46,146,928	-0.64(-1.18%)
Aug 04, 2010	54.32	54.73	54.10	54.59	3,715	+0.57(+1.05%)
Aug 03, 2010	54.28	54.77	53.59	54.02	728	-0.44(-0.80%)
Aug 02, 2010	54.48	54.78	54.00	54.46	60,588,032	+0.93(+1.74%)
Jul 30, 2010	53.53	54.01	52.54	53.53	81,934,136	+0.03(+0.06%)
Jul 29, 2010	54.10	54.33	52.65	53.50	347,888	-0.14(-0.26%)
Jul 28, 2010	54.52	54.69	53.33	53.64	28,463	-0.88(-1.62%)
Jul 27, 2010	54.52	55.38	54.32	54.52	102,187,304	-0.20(-0.36%)
Jul 26, 2010	53.73	54.76	53.45	54.71	80,345,176	+1.22(+2.28%)
Jul 23, 2010	51.96	53.60	51.82	53.50	89,788,696	+1.28(+2.46%)
Jul 22, 2010	51.19	52.41	51.18	52.21	3,708,484	+1.79(+3.56%)
Jul 21, 2010	51.74	51.84	50.30	50.42	83,152,696	-0.92(-1.80%)
Jul 20, 2010	49.77	51.43	49.57	51.34	13,847	+0.85(+1.68%)
Jul 19, 2010	50.44	50.61	49.52	50.49	77,573,080	+0.21(+0.43%)
Jul 16, 2010	50.28	51.90	50.13	50.28	119,193,272	-1.60(-3.08%)
Jul 15, 2010	52.77	52.77	51.54	51.87	86,318,720	-0.79(-1.50%)
Jul 14, 2010	52.71	53.01	52.25	52.66	6,374	-0.24(-0.45%)
Jul 13, 2010	51.93	53.05	51.73	52.90	1,775,276	+1.49(+2.91%)
Jul 12, 2010	51.67	52.01	50.73	51.41	52,272,500	-0.41(-0.79%)
Jul 09, 2010	51.82	51.82	50.85	51.82	46,404,780	+0.79(+1.55%)
Jul 08, 2010	50.85	51.13	50.25	51.03	1,242,173	+0.72(+1.44%)
Jul 07, 2010	48.75	50.34	48.56	50.30	20,326	+1.70(+3.49%)
Jul 06, 2010	50.10	50.63	48.29	48.61	1,243,463	-0.64(-1.30%)
Jul 02, 2010	49.25	50.13	48.92	49.25	87,568,912	-0.26(-0.52%)
Jul 01, 2010	50.22	50.38	48.51	49.50	139,211,616	-0.64(-1.28%)
Jun 30, 2010	50.73	51.38	50.00	50.14	18,100	-0.48(-0.94%)
Jun 29, 2010	50.62	51.88	50.37	50.62	2,452,797	-2.41(-4.55%)
Jun 25, 2010	53.03	53.27	51.86	53.03	106,243,200	+0.89(+1.72%)
Jun 24, 2010	52.54	52.95	52.01	52.14	21,631	-0.85(-1.60%)
Jun 23, 2010	52.99	53.55	52.36	52.98	85,669,264	-0.15(-0.28%)
Jun 22, 2010	54.45	55.06	53.06	53.13	13,122	-1.11(-2.05%)
Jun 21, 2010	55.69	55.79	53.93	54.24	71,474,640	-0.57(-1.04%)
Jun 18, 2010	54.81	55.41	54.53	54.81	64,305,100	+0.03(+0.06%)
Jun 17, 2010	55.04	55.14	54.13	54.78	611,619	+0.07(+0.12%)
Jun 16, 2010	54.48	55.29	54.36	54.71	26,577	-0.25(-0.46%)
Jun 15, 2010	54.09	55.12	53.63	54.97	3,909	+1.35(+2.51%)
Jun 14, 2010	53.99	54.57	53.47	53.62	85,970,280	+0.34(+0.63%)
Jun 11, 2010	51.93	53.36	51.84	53.29	79,579,600	+1.03(+1.98%)
Jun 10, 2010	51.72	52.58	51.53	52.25	5,950	+1.44(+2.83%)
Jun 09, 2010	51.18	52.04	50.54	50.82	132,398,552	+0.02(+0.03%)
Jun 08, 2010	50.96	51.37	49.81	50.80	53,257	-0.01(-0.02%)
Jun 07, 2010	52.38	52.61	50.76	50.81	107,759,976	-1.34(-2.57%)
Jun 04, 2010	52.15	53.91	52.00	52.15	128,651,760	-2.07(-3.82%)
Jun 03, 2010	54.32	55.05	54.05	54.22	91,236,672	+0.01(+0.02%)
Jun 02, 2010	53.03	54.24	52.53	54.21	74,998,640	+1.50(+2.85%)

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.