Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	44.69	45.72	44.08	44.46	2,617,759	+0.26(+0.59%)
Aug 30, 2011	43.23	44.53	42.93	44.20	1,897,253	+0.71(+1.63%)
Aug 29, 2011	42.65	43.51	42.42	43.49	2,843,452	+1.85(+4.44%)
Aug 26, 2011	40.29	42.40	39.92	41.64	3,938,833	+0.76(+1.86%)
Aug 25, 2011	42.29	42.76	40.62	40.88	2,602,503	-1.16(-2.76%)
Aug 24, 2011	41.49	42.08	40.70	42.04	2,687,616	+0.34(+0.82%)
Aug 23, 2011	39.10	41.72	38.75	41.70	3,843,703	+2.70(+6.92%)
Aug 22, 2011	39.74	40.16	38.71	39.00	4,692,593	+0.44(+1.14%)
Aug 19, 2011	37.99	39.53	37.99	38.56	3,698,491	-0.05(-0.13%)
Aug 18, 2011	39.87	39.87	38.16	38.61	3,255,825	-2.57(-6.24%)
Aug 17, 2011	41.44	42.16	40.84	41.18	1,831,594	+0.19(+0.46%)
Aug 16, 2011	41.87	42.14	40.88	40.99	3,251,623	-1.54(-3.62%)
Aug 15, 2011	41.20	43.13	41.18	42.53	2,833,531	+1.82(+4.47%)
Aug 12, 2011	41.08	41.25	40.13	40.71	2,271,795	+0.20(+0.49%)
Aug 11, 2011	38.15	41.10	37.59	40.51	3,769,829	+2.67(+7.06%)
Aug 10, 2011	37.82	39.34	37.25	37.84	3,466,752	-1.19(-3.05%)
Aug 09, 2011	38.24	39.16	36.33	39.03	4,338,680	+2.06(+5.57%)
Aug 08, 2011	38.24	39.48	36.43	36.97	5,905,039	-2.99(-7.48%)
Aug 05, 2011	40.62	41.24	37.25	39.96	4,975,384	+0.12(+0.30%)
Aug 04, 2011	42.95	42.95	39.67	39.84	3,823,816	-3.97(-9.06%)
Aug 03, 2011	43.88	44.00	42.34	43.81	3,062,949	+0.08(+0.18%)
Aug 02, 2011	44.68	45.48	43.69	43.73	2,398,054	-1.41(-3.12%)
Aug 01, 2011	46.37	46.45	44.57	45.14	2,096,184	-0.46(-1.01%)
Jul 29, 2011	45.12	45.85	45.06	45.60	3,077,841	-0.35(-0.76%)
Jul 28, 2011	44.68	46.87	44.61	45.95	3,162,452	+1.34(+3.00%)
Jul 27, 2011	46.01	46.01	43.93	44.61	2,759,445	-0.26(-0.58%)
Jul 26, 2011	44.81	45.62	44.35	44.87	3,511,974	-1.36(-2.94%)
Jul 25, 2011	45.71	46.39	45.29	46.23	2,632,190	+0.07(+0.15%)
Jul 22, 2011	45.30	46.28	45.03	46.16	1,916,233	+0.89(+1.97%)
Jul 21, 2011	44.84	45.42	44.71	45.27	1,497,350	+0.70(+1.57%)
Jul 20, 2011	45.19	45.19	44.42	44.57	1,302,273	-0.56(-1.24%)
Jul 19, 2011	44.10	45.15	44.04	45.13	1,474,047	+1.44(+3.30%)
Jul 18, 2011	44.01	44.19	43.29	43.69	1,400,187	-0.50(-1.13%)
Jul 15, 2011	43.50	44.33	43.35	44.19	1,772,738	+1.18(+2.74%)
Jul 14, 2011	44.17	44.25	42.81	43.01	2,062,338	-0.87(-1.98%)
Jul 13, 2011	43.73	44.83	43.68	43.88	1,174,983	+0.37(+0.85%)
Jul 12, 2011	44.07	44.32	43.46	43.51	1,573,793	-0.47(-1.07%)
Jul 11, 2011	44.26	44.62	43.61	43.98	1,396,612	-1.09(-2.42%)
Jul 08, 2011	44.99	45.31	44.56	45.07	2,098,724	-0.80(-1.74%)
Jul 07, 2011	45.47	45.89	45.32	45.87	1,929,959	+0.95(+2.11%)
Jul 06, 2011	45.01	45.19	44.28	44.92	1,840,264	-0.17(-0.38%)
Jul 05, 2011	44.50	45.44	44.49	45.09	1,469,722	+0.60(+1.35%)
Jul 01, 2011	44.59	44.67	43.76	44.49	2,151,535	-0.30(-0.67%)
Jun 30, 2011	44.25	45.16	44.25	44.79	2,334,013	+0.72(+1.63%)
Jun 29, 2011	42.86	44.66	42.74	44.07	3,624,663	+1.55(+3.65%)
Jun 28, 2011	40.66	42.62	40.66	42.52	2,401,051	+2.15(+5.33%)
Jun 27, 2011	39.73	40.58	39.27	40.37	1,541,447	+0.60(+1.51%)
Jun 24, 2011	40.47	40.71	39.69	39.77	1,531,711	-0.62(-1.54%)
Jun 23, 2011	40.01	40.47	38.81	40.39	4,141,885	-0.39(-0.96%)
Jun 22, 2011	40.80	41.65	40.70	40.78	1,838,943	-0.26(-0.63%)
Jun 21, 2011	40.50	41.25	40.46	41.04	1,486,052	+0.92(+2.29%)
Jun 20, 2011	40.09	40.37	39.95	40.12	1,508,918	+0.09(+0.22%)
Jun 17, 2011	40.77	40.88	39.73	40.03	1,672,250	-0.35(-0.87%)
Jun 16, 2011	40.33	40.82	39.82	40.38	1,582,057	+0.14(+0.35%)
Jun 15, 2011	40.96	41.44	39.99	40.24	1,671,181	-1.25(-3.01%)
Jun 14, 2011	40.72	41.59	40.70	41.49	1,674,630	+1.34(+3.34%)
Jun 13, 2011	40.98	41.30	39.68	40.15	1,569,812	-0.74(-1.81%)
Jun 10, 2011	42.03	42.07	40.85	40.89	1,646,145	-1.42(-3.36%)
Jun 09, 2011	41.99	42.67	41.60	42.31	1,285,756	+0.63(+1.51%)
Jun 08, 2011	41.91	42.41	41.50	41.68	1,656,506	-0.23(-0.55%)
Jun 07, 2011	42.34	42.60	41.75	41.91	1,678,444	-0.18(-0.43%)
Jun 06, 2011	43.45	43.70	41.93	42.09	2,099,489	-1.43(-3.29%)

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.