Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	33.33	33.80	33.22	33.54	12,469,186	+0.47(+1.43%)
Aug 30, 2011	32.61	33.35	32.32	33.07	14,278,250	+0.41(+1.27%)
Aug 29, 2011	32.22	32.66	32.11	32.65	8,527,757	+0.75(+2.35%)
Aug 26, 2011	31.63	32.14	30.88	31.90	11,421,839	+0.38(+1.22%)
Aug 25, 2011	32.03	32.33	31.39	31.52	10,966,604	-0.49(-1.54%)
Aug 24, 2011	31.52	32.08	31.25	32.01	12,791,152	+0.39(+1.25%)
Aug 23, 2011	31.58	31.62	30.85	31.62	30,889,092	+0.09(+0.28%)
Aug 22, 2011	31.92	32.15	31.45	31.53	15,234,437	+0.17(+0.53%)
Aug 19, 2011	31.46	32.48	31.33	31.36	19,301,666	-0.69(-2.15%)
Aug 18, 2011	31.97	32.19	31.68	32.05	24,104,478	-0.81(-2.46%)
Aug 17, 2011	33.10	33.23	32.34	32.86	12,938,713	-0.05(-0.15%)
Aug 16, 2011	32.61	33.16	32.25	32.91	18,846,318	-0.23(-0.68%)
Aug 15, 2011	32.92	33.28	32.58	33.14	18,122,988	+0.55(+1.69%)
Aug 12, 2011	32.26	33.05	31.94	32.58	24,806,314	+0.96(+3.02%)
Aug 11, 2011	31.34	32.57	31.32	31.63	36,954,232	+0.57(+1.84%)
Aug 10, 2011	31.35	31.78	29.15	31.06	88,403,712	-3.11(-9.11%)
Aug 09, 2011	33.54	34.22	31.82	34.17	32,328,940	+1.64(+5.06%)
Aug 08, 2011	33.54	34.04	32.53	32.53	26,324,302	-2.12(-6.11%)
Aug 05, 2011	35.24	35.40	33.87	34.64	23,138,440	-0.17(-0.48%)
Aug 04, 2011	36.29	36.33	34.72	34.81	19,669,362	-2.05(-5.56%)
Aug 03, 2011	36.38	36.93	35.91	36.86	11,987,681	+0.45(+1.24%)
Aug 02, 2011	37.48	37.84	36.37	36.41	13,863,237	-1.45(-3.82%)
Aug 01, 2011	38.14	38.16	37.24	37.85	11,678,772	-0.18(-0.47%)
Jul 29, 2011	38.45	38.71	37.91	38.03	16,299,004	-0.77(-1.98%)
Jul 28, 2011	38.86	39.22	38.59	38.80	11,199,230	-0.12(-0.30%)
Jul 27, 2011	39.73	39.75	38.82	38.92	10,903,145	-0.97(-2.44%)
Jul 26, 2011	39.76	40.18	39.75	39.89	9,437,046	-0.05(-0.12%)
Jul 25, 2011	39.63	40.27	39.55	39.94	6,947,005	-0.09(-0.22%)
Jul 22, 2011	40.08	40.17	39.92	40.03	7,843,528	-0.09(-0.22%)
Jul 21, 2011	39.08	40.25	39.06	40.12	13,682,116	+1.36(+3.51%)
Jul 20, 2011	38.98	39.24	38.68	38.76	6,221,446	-0.18(-0.46%)
Jul 19, 2011	38.44	39.12	38.39	38.94	8,111,465	+0.78(+2.04%)
Jul 18, 2011	38.52	38.52	37.87	38.16	11,485,028	-0.51(-1.32%)
Jul 15, 2011	39.11	39.21	38.38	38.67	18,591,610	-0.31(-0.78%)
Jul 14, 2011	38.93	39.23	38.79	38.98	13,500,322	+0.02(+0.05%)
Jul 13, 2011	38.65	39.22	38.49	38.96	12,553,217	+0.40(+1.05%)
Jul 12, 2011	38.74	38.92	38.43	38.55	11,486,458	-0.07(-0.18%)
Jul 11, 2011	38.89	38.94	38.48	38.62	9,937,295	-0.68(-1.73%)
Jul 08, 2011	39.37	39.37	38.60	39.30	11,978,144	+0.17(+0.43%)
Jul 07, 2011	39.24	39.44	39.12	39.13	10,386,307	+0.17(+0.43%)
Jul 06, 2011	39.34	39.34	38.67	38.97	11,606,634	-0.39(-1.00%)
Jul 05, 2011	39.16	39.57	38.99	39.36	9,592,737	+0.25(+0.63%)
Jul 01, 2011	38.55	39.25	38.43	39.11	9,388,710	+0.67(+1.74%)
Jun 30, 2011	37.91	38.52	37.76	38.44	10,205,723	+0.68(+1.80%)
Jun 29, 2011	37.53	37.84	37.15	37.76	9,764,150	+0.42(+1.13%)
Jun 28, 2011	37.59	37.86	37.21	37.34	12,097,581	-0.15(-0.39%)
Jun 27, 2011	37.05	37.84	36.90	37.49	8,387,635	+0.48(+1.30%)
Jun 24, 2011	37.33	37.44	36.82	37.01	13,633,755	-0.24(-0.63%)
Jun 23, 2011	37.30	37.35	36.62	37.24	12,058,289	-0.48(-1.28%)
Jun 22, 2011	37.97	38.18	37.70	37.72	8,680,888	-0.46(-1.21%)
Jun 21, 2011	37.86	38.30	37.67	38.19	7,936,236	+0.54(+1.44%)
Jun 20, 2011	37.55	37.69	37.55	37.65	8,881,936	+0.19(+0.50%)
Jun 17, 2011	37.72	37.78	37.40	37.46	12,855,810	+0.03(+0.08%)
Jun 16, 2011	37.78	37.88	37.19	37.43	11,990,111	-0.37(-0.99%)
Jun 15, 2011	37.79	38.23	37.66	37.80	10,882,499	-0.20(-0.52%)
Jun 14, 2011	38.09	38.26	37.92	38.00	10,230,913	+0.22(+0.57%)
Jun 13, 2011	38.04	38.27	37.76	37.78	9,396,937	-0.13(-0.34%)
Jun 10, 2011	38.55	38.73	37.83	37.91	13,299,997	-0.86(-2.21%)
Jun 09, 2011	38.35	38.93	38.26	38.77	9,791,849	+0.14(+0.36%)
Jun 08, 2011	38.86	39.04	38.54	38.63	8,614,590	-0.12(-0.30%)
Jun 07, 2011	39.03	39.27	38.73	38.75	8,818,279	-0.05(-0.13%)
Jun 06, 2011	38.58	39.09	38.54	38.80	9,335,991	+0.02(+0.05%)

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.