Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	35.01	35.45	34.43	34.86	7,295,832	+0.15(+0.42%)
Aug 30, 2011	34.30	34.92	33.82	34.71	4,420,479	+0.24(+0.71%)
Aug 29, 2011	34.34	34.52	33.81	34.47	5,578,516	+0.64(+1.89%)
Aug 26, 2011	33.03	33.94	32.38	33.83	6,051,681	+0.60(+1.80%)
Aug 25, 2011	34.12	34.35	32.95	33.23	7,378,864	-0.62(-1.85%)
Aug 24, 2011	33.26	33.89	33.07	33.85	6,133,122	+0.36(+1.07%)
Aug 23, 2011	32.50	33.51	32.22	33.50	9,571,761	+0.99(+3.03%)
Aug 22, 2011	33.85	34.07	32.32	32.51	8,240,247	-0.46(-1.39%)
Aug 19, 2011	32.61	33.80	32.57	32.97	8,650,463	-0.02(-0.07%)
Aug 18, 2011	34.51	34.51	32.70	32.99	9,788,338	-2.40(-6.78%)
Aug 17, 2011	35.87	36.54	35.02	35.39	5,437,962	-0.22(-0.61%)
Aug 16, 2011	35.77	36.03	35.05	35.61	7,695,949	-0.64(-1.78%)
Aug 15, 2011	35.84	36.32	35.63	36.25	6,688,299	+0.81(+2.27%)
Aug 12, 2011	36.44	36.83	35.07	35.45	9,548,366	+0.38(+1.08%)
Aug 11, 2011	33.12	35.49	32.74	35.07	11,954,166	+2.32(+7.07%)
Aug 10, 2011	34.08	34.29	32.63	32.75	14,801,677	-1.46(-4.26%)
Aug 09, 2011	35.24	34.60	32.42	34.21	19,891,376	+0.85(+2.55%)
Aug 08, 2011	35.24	35.32	32.78	33.36	15,101,261	-2.76(-7.63%)
Aug 05, 2011	37.00	38.11	35.16	36.11	23,947,226	+1.43(+4.11%)
Aug 04, 2011	36.33	36.33	34.43	34.69	11,645,564	-2.20(-5.97%)
Aug 03, 2011	37.37	37.40	35.98	36.89	8,115,465	-0.46(-1.24%)
Aug 02, 2011	37.97	38.54	37.30	37.35	5,546,988	-0.91(-2.37%)
Aug 01, 2011	39.11	39.27	37.83	38.26	4,861,892	-0.14(-0.37%)
Jul 29, 2011	38.47	38.91	38.21	38.40	8,485,741	-0.54(-1.38%)
Jul 28, 2011	39.17	39.65	38.80	38.94	6,290,686	-0.24(-0.62%)
Jul 27, 2011	39.91	39.91	39.14	39.18	5,421,093	-0.94(-2.35%)
Jul 26, 2011	39.99	40.61	39.39	40.12	5,624,689	+0.14(+0.34%)
Jul 25, 2011	39.61	40.46	39.46	39.99	5,044,599	-0.14(-0.34%)
Jul 22, 2011	39.74	40.13	39.53	40.12	4,372,588	+0.38(+0.96%)
Jul 21, 2011	39.40	39.87	39.19	39.74	5,151,309	+0.66(+1.69%)
Jul 20, 2011	39.46	39.46	38.98	39.08	5,567,921	-0.08(-0.21%)
Jul 19, 2011	38.40	39.26	38.40	39.17	6,281,852	+0.95(+2.47%)
Jul 18, 2011	38.17	38.62	37.83	38.22	7,089,814	+0.12(+0.33%)
Jul 15, 2011	37.65	38.45	37.55	38.10	17,938,034	+1.69(+4.63%)
Jul 14, 2011	37.44	37.49	36.29	36.41	7,221,767	-0.84(-2.25%)
Jul 13, 2011	37.46	38.06	37.11	37.25	5,163,617	+0.08(+0.21%)
Jul 12, 2011	37.15	37.63	37.03	37.17	5,275,215	-0.05(-0.12%)
Jul 11, 2011	37.75	37.75	37.05	37.22	4,183,744	-1.09(-2.86%)
Jul 08, 2011	38.33	38.57	38.02	38.31	4,530,974	-0.61(-1.57%)
Jul 07, 2011	38.97	39.09	38.50	38.92	5,057,572	+0.48(+1.25%)
Jul 06, 2011	38.73	38.84	38.24	38.44	3,383,343	-0.36(-0.94%)
Jul 05, 2011	38.83	39.46	38.70	38.81	3,950,285	+0.06(+0.16%)
Jul 01, 2011	39.23	39.30	38.49	38.74	8,892,896	-0.55(-1.41%)
Jun 30, 2011	38.92	39.40	38.81	39.30	5,023,654	+0.55(+1.41%)
Jun 29, 2011	38.58	39.15	38.18	38.75	4,896,659	+0.26(+0.67%)
Jun 28, 2011	37.81	38.64	37.58	38.49	4,961,569	+0.78(+2.07%)
Jun 27, 2011	36.61	37.75	36.54	37.71	7,731,688	+0.77(+2.10%)
Jun 24, 2011	37.62	37.74	36.86	36.94	5,226,622	-0.71(-1.89%)
Jun 23, 2011	37.23	37.68	36.32	37.65	7,559,228	-0.44(-1.16%)
Jun 22, 2011	38.24	38.87	38.05	38.09	7,359,541	-0.32(-0.83%)
Jun 21, 2011	38.15	38.78	38.05	38.41	5,449,702	+0.48(+1.28%)
Jun 20, 2011	38.00	38.02	37.78	37.93	6,704,755	-0.51(-1.32%)
Jun 17, 2011	38.49	38.71	37.85	38.43	7,869,429	+0.24(+0.63%)
Jun 16, 2011	38.55	38.92	38.06	38.19	7,444,956	-0.47(-1.22%)
Jun 15, 2011	39.15	39.59	38.43	38.67	7,215,420	-0.81(-2.06%)
Jun 14, 2011	39.94	40.21	39.32	39.48	7,138,543	+0.12(+0.31%)
Jun 13, 2011	40.59	40.80	38.96	39.36	7,445,315	-1.11(-2.75%)
Jun 10, 2011	41.35	41.52	40.43	40.47	5,056,093	-1.17(-2.81%)
Jun 09, 2011	41.18	41.79	40.98	41.64	4,895,658	+0.69(+1.69%)
Jun 08, 2011	40.64	41.67	40.64	40.95	5,267,274	+0.33(+0.82%)
Jun 07, 2011	41.16	41.35	40.60	40.61	5,670,799	-0.38(-0.93%)
Jun 06, 2011	41.55	42.11	40.98	40.99	7,221,372	-0.56(-1.36%)

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.