Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	33.37	33.59	33.00	33.26	18,470,874	+0.11(+0.34%)
Aug 30, 2011	32.66	33.38	32.35	33.14	22,436,788	+0.03(+0.09%)
Aug 29, 2011	32.58	33.14	32.53	33.11	16,446,820	+1.11(+3.47%)
Aug 26, 2011	31.40	32.25	31.02	32.01	15,811,915	+0.36(+1.13%)
Aug 25, 2011	32.54	32.67	31.51	31.65	15,602,123	-0.65(-2.03%)
Aug 24, 2011	31.94	32.35	31.66	32.30	15,689,351	+0.20(+0.62%)
Aug 23, 2011	31.03	32.11	31.02	32.10	23,879,844	+1.16(+3.76%)
Aug 22, 2011	31.94	32.09	30.79	30.94	18,199,190	-0.13(-0.41%)
Aug 19, 2011	30.82	31.73	30.78	31.07	28,108,650	-0.10(-0.31%)
Aug 18, 2011	32.00	32.01	30.82	31.17	33,783,360	-1.48(-4.53%)
Aug 17, 2011	32.88	33.03	32.43	32.65	15,062,306	+0.14(+0.42%)
Aug 16, 2011	32.65	32.76	32.12	32.51	19,694,616	-0.46(-1.39%)
Aug 15, 2011	32.76	33.34	32.63	32.97	20,261,210	+0.70(+2.16%)
Aug 12, 2011	32.51	32.79	31.91	32.27	22,445,346	+0.26(+0.81%)
Aug 11, 2011	30.80	32.45	30.49	32.01	32,288,312	+1.37(+4.48%)
Aug 10, 2011	31.50	31.84	30.32	30.64	31,565,406	-0.90(-2.87%)
Aug 09, 2011	31.84	31.60	29.51	31.54	45,345,660	+1.29(+4.26%)
Aug 08, 2011	31.84	32.96	30.21	30.25	59,151,980	-2.85(-8.61%)
Aug 05, 2011	32.79	33.75	31.88	33.10	38,548,284	+0.41(+1.24%)
Aug 04, 2011	33.91	33.96	32.63	32.69	32,383,984	-1.78(-5.16%)
Aug 03, 2011	34.51	34.81	33.90	34.47	24,794,916	-0.03(-0.10%)
Aug 02, 2011	34.94	35.39	34.49	34.51	19,902,882	-0.66(-1.89%)
Aug 01, 2011	35.89	35.89	34.90	35.17	18,383,512	+0.00(+0.00%)
Jul 29, 2011	35.19	35.52	34.91	35.17	20,664,304	-0.38(-1.07%)
Jul 28, 2011	35.71	35.92	35.45	35.55	16,417,528	-0.18(-0.49%)
Jul 27, 2011	36.25	36.39	35.72	35.73	20,716,034	-0.23(-0.65%)
Jul 26, 2011	36.43	36.50	35.90	35.96	20,009,296	-0.46(-1.26%)
Jul 25, 2011	36.43	36.77	36.31	36.42	17,307,012	-0.35(-0.94%)
Jul 22, 2011	36.99	37.06	36.68	36.77	16,592,919	-0.27(-0.73%)
Jul 21, 2011	36.55	37.13	36.40	37.04	17,547,428	+0.59(+1.61%)
Jul 20, 2011	36.78	36.84	36.40	36.45	18,359,006	-0.16(-0.42%)
Jul 19, 2011	36.88	37.07	36.25	36.61	22,446,250	-0.00(-0.01%)
Jul 18, 2011	37.05	37.10	36.50	36.61	46,658,364	-0.48(-1.28%)
Jul 15, 2011	37.18	37.38	36.95	37.09	85,934,496	+0.39(+1.07%)
Jul 14, 2011	38.88	38.89	36.64	36.69	127,600,864	+0.59(+1.63%)
Jul 13, 2011	36.12	36.55	35.91	36.11	15,305,918	+0.03(+0.08%)
Jul 12, 2011	36.03	36.50	35.91	36.08	15,017,637	-0.17(-0.48%)
Jul 11, 2011	36.31	36.43	36.11	36.25	13,530,484	-0.59(-1.59%)
Jul 08, 2011	36.56	36.86	36.45	36.84	15,887,879	-0.41(-1.09%)
Jul 07, 2011	37.29	37.37	37.01	37.25	12,521,281	+0.35(+0.95%)
Jul 06, 2011	36.84	36.95	36.67	36.90	12,679,090	+0.09(+0.24%)
Jul 05, 2011	36.84	37.12	36.65	36.81	16,205,102	-0.01(-0.04%)
Jul 01, 2011	36.53	36.88	36.19	36.82	15,718,981	+0.33(+0.92%)
Jun 30, 2011	36.08	36.53	36.07	36.49	15,603,114	+0.57(+1.58%)
Jun 29, 2011	35.76	36.16	35.68	35.92	16,587,838	+0.37(+1.04%)
Jun 28, 2011	35.04	35.61	35.02	35.55	14,152,639	+0.72(+2.06%)
Jun 27, 2011	34.61	35.03	34.59	34.83	16,012,488	+0.17(+0.49%)
Jun 24, 2011	35.31	35.52	34.62	34.66	27,835,598	-0.76(-2.15%)
Jun 23, 2011	34.92	35.45	34.46	35.43	18,586,218	-0.14(-0.40%)
Jun 22, 2011	35.64	36.07	35.56	35.57	14,848,139	-0.21(-0.60%)
Jun 21, 2011	35.43	35.98	35.34	35.78	20,866,930	+0.71(+2.02%)
Jun 20, 2011	35.10	35.30	34.96	35.07	24,337,592	+0.16(+0.47%)
Jun 17, 2011	35.05	35.40	34.61	34.91	20,044,522	+0.15(+0.43%)
Jun 16, 2011	34.30	35.06	34.24	34.76	17,168,188	+0.51(+1.49%)
Jun 15, 2011	34.52	34.85	34.01	34.25	15,896,958	-0.63(-1.81%)
Jun 14, 2011	34.71	35.26	34.71	34.88	15,525,460	+0.54(+1.58%)
Jun 13, 2011	34.73	34.99	34.09	34.33	14,541,972	-0.36(-1.04%)
Jun 10, 2011	35.05	35.16	34.65	34.69	15,151,002	-0.50(-1.41%)
Jun 09, 2011	34.92	35.48	34.65	35.19	14,351,464	+0.51(+1.47%)
Jun 08, 2011	34.41	35.08	34.41	34.68	16,543,368	+0.29(+0.83%)
Jun 07, 2011	34.61	34.79	34.32	34.39	22,253,304	-0.02(-0.07%)
Jun 06, 2011	34.89	35.18	34.26	34.42	13,132,548	-0.71(-2.03%)

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.