Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	43.03	43.76	42.60	42.89	1,762,568	-0.48(-1.11%)
Aug 30, 2010	43.81	44.20	43.37	43.37	573,192	-0.66(-1.50%)
Aug 27, 2010	43.59	44.18	42.92	44.03	1,007,277	+0.52(+1.20%)
Aug 26, 2010	43.95	44.17	43.43	43.51	922,724	-0.39(-0.89%)
Aug 25, 2010	43.52	44.00	42.74	43.90	1,494,999	+0.39(+0.90%)
Aug 24, 2010	44.40	44.50	43.48	43.51	1,032,791	-1.20(-2.68%)
Aug 23, 2010	45.10	45.74	44.51	44.71	570,547	-0.29(-0.64%)
Aug 20, 2010	44.96	45.36	44.35	45.00	610,453	+0.10(+0.22%)
Aug 19, 2010	46.08	46.08	44.40	44.90	985,578	-1.10(-2.39%)
Aug 18, 2010	45.58	46.40	44.76	46.00	701,406	+0.16(+0.35%)
Aug 17, 2010	45.57	46.28	45.38	45.84	526,628	+0.41(+0.90%)
Aug 16, 2010	45.76	45.91	45.15	45.43	787,283	-0.33(-0.72%)
Aug 13, 2010	45.45	46.40	45.42	45.76	982,051	+0.33(+0.73%)
Aug 12, 2010	45.23	46.10	45.22	45.43	875,201	-0.50(-1.09%)
Aug 11, 2010	45.73	46.07	44.97	45.93	1,071,444	-0.48(-1.03%)
Aug 10, 2010	46.92	47.25	46.10	46.41	805,018	-0.81(-1.72%)
Aug 09, 2010	47.20	47.44	46.60	47.22	726,341	+0.01(+0.02%)
Aug 06, 2010	46.40	47.28	46.26	47.21	1,358,237	+0.70(+1.51%)
Aug 05, 2010	45.67	46.68	45.67	46.51	1,014,868	+0.47(+1.02%)
Aug 04, 2010	43.89	46.06	43.89	46.04	971,027	+1.12(+2.49%)
Aug 03, 2010	45.07	45.28	44.15	44.92	648,497	-0.48(-1.06%)
Aug 02, 2010	45.00	46.10	44.83	45.40	942,116	+0.57(+1.27%)
Jul 30, 2010	43.43	44.92	43.22	44.83	1,133,182	+0.78(+1.77%)
Jul 29, 2010	44.21	44.55	42.95	44.05	1,799,181	+0.00(+0.00%)
Jul 28, 2010	44.48	45.49	43.11	44.05	4,523,751	+2.79(+6.76%)
Jul 27, 2010	42.86	43.05	41.16	41.26	2,153,954	-1.49(-3.49%)
Jul 26, 2010	42.50	43.97	42.37	42.75	1,289,660	+0.25(+0.59%)
Jul 23, 2010	42.49	42.79	41.81	42.50	1,363,515	-0.54(-1.25%)
Jul 22, 2010	42.80	43.72	42.60	43.04	737,667	+0.53(+1.25%)
Jul 21, 2010	43.39	43.39	42.24	42.51	564,955	-0.84(-1.94%)
Jul 20, 2010	42.50	43.52	42.50	43.35	1,072,512	-0.54(-1.23%)
Jul 19, 2010	43.85	44.40	43.39	43.89	594,898	+0.26(+0.60%)
Jul 16, 2010	44.98	44.98	43.16	43.63	1,061,130	-1.19(-2.66%)
Jul 15, 2010	44.09	45.62	43.80	44.82	1,372,043	+0.57(+1.29%)
Jul 14, 2010	44.53	44.76	43.64	44.25	1,136,469	-0.40(-0.90%)
Jul 13, 2010	43.90	45.08	43.78	44.65	692,390	+1.05(+2.41%)
Jul 12, 2010	44.43	44.63	43.26	43.60	874,832	-1.12(-2.50%)
Jul 09, 2010	44.27	44.85	44.12	44.72	764,504	+0.28(+0.63%)
Jul 08, 2010	43.84	44.74	43.65	44.44	942,198	+0.62(+1.41%)
Jul 07, 2010	41.60	43.85	41.37	43.82	1,885,952	+1.35(+3.18%)
Jul 06, 2010	43.39	43.78	42.16	42.47	838,851	-0.62(-1.44%)
Jul 02, 2010	42.82	43.40	42.37	43.09	896,583	+0.28(+0.65%)
Jul 01, 2010	44.10	44.10	41.42	42.81	2,294,128	-0.72(-1.65%)
Jun 30, 2010	43.40	44.60	42.86	43.53	1,723,205	+0.16(+0.37%)
Jun 29, 2010	44.69	44.69	43.31	43.37	1,613,373	-1.25(-2.80%)
Jun 25, 2010	43.66	44.98	43.39	44.62	998,964	+1.00(+2.29%)
Jun 24, 2010	43.62	44.35	43.54	43.62	770,392	-0.12(-0.27%)
Jun 23, 2010	44.19	44.80	43.60	43.74	1,233,933	-0.17(-0.39%)
Jun 22, 2010	44.54	44.99	43.86	43.91	852,529	-0.67(-1.50%)
Jun 21, 2010	44.90	45.26	44.44	44.58	675,878	+0.07(+0.16%)
Jun 18, 2010	44.63	44.94	44.22	44.51	995,935	-0.33(-0.74%)
Jun 17, 2010	44.96	45.32	44.43	44.84	786,478	-0.17(-0.38%)
Jun 16, 2010	44.48	45.16	44.48	45.01	1,551,042	+0.21(+0.47%)
Jun 15, 2010	44.64	45.00	44.26	44.80	1,167,070	+0.35(+0.79%)
Jun 14, 2010	45.09	45.60	44.38	44.45	1,147,872	-0.54(-1.20%)
Jun 11, 2010	43.70	45.04	43.61	44.99	1,875,223	+1.05(+2.38%)
Jun 10, 2010	43.18	44.31	43.01	43.95	1,307,222	+1.27(+2.99%)
Jun 09, 2010	42.56	44.47	42.50	42.67	2,490,093	+0.53(+1.26%)
Jun 08, 2010	42.31	42.39	41.08	42.14	2,207,986	-0.31(-0.73%)
Jun 07, 2010	42.02	43.60	42.01	42.45	1,279,509	+0.85(+2.04%)
Jun 04, 2010	41.64	43.04	41.24	41.60	1,217,036	-1.81(-4.17%)
Jun 03, 2010	42.83	43.60	42.62	43.41	1,012,139	+0.48(+1.12%)
Jun 02, 2010	41.62	43.00	41.32	42.93	1,443,056	+1.44(+3.47%)

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.