Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	35.79	36.33	35.77	36.10	13,468,314	+0.50(+1.39%)
Aug 30, 2011	35.72	35.91	35.30	35.61	9,298,906	-0.27(-0.74%)
Aug 29, 2011	35.84	35.91	35.47	35.87	6,264,356	+0.36(+1.00%)
Aug 26, 2011	35.00	35.75	34.63	35.51	6,710,119	+0.37(+1.05%)
Aug 25, 2011	35.61	35.83	35.02	35.14	6,611,745	-0.49(-1.37%)
Aug 24, 2011	35.34	35.93	35.11	35.63	7,006,950	+0.26(+0.73%)
Aug 23, 2011	34.97	35.42	34.87	35.38	8,911,128	+0.41(+1.16%)
Aug 22, 2011	35.38	35.42	34.12	34.97	8,793,996	+0.09(+0.26%)
Aug 19, 2011	34.96	35.57	34.77	34.88	12,272,433	-0.50(-1.42%)
Aug 18, 2011	34.60	35.52	34.20	35.38	20,394,378	+0.06(+0.18%)
Aug 17, 2011	36.35	36.51	34.98	35.32	31,096,684	+0.82(+2.39%)
Aug 16, 2011	33.61	34.71	33.61	34.49	12,671,244	+0.87(+2.60%)
Aug 15, 2011	33.80	33.83	33.20	33.62	8,599,210	-0.04(-0.12%)
Aug 12, 2011	33.28	33.94	32.60	33.66	9,893,642	+0.84(+2.56%)
Aug 11, 2011	32.65	33.28	32.48	32.82	17,470,034	+0.40(+1.22%)
Aug 10, 2011	33.51	33.61	32.36	32.43	14,041,775	-1.56(-4.60%)
Aug 09, 2011	33.05	34.02	32.31	33.99	20,691,548	+1.74(+5.40%)
Aug 08, 2011	33.05	33.42	31.44	32.25	18,722,900	-1.53(-4.54%)
Aug 05, 2011	33.57	33.93	32.84	33.78	16,209,071	+0.58(+1.76%)
Aug 04, 2011	34.45	34.61	33.12	33.20	18,569,920	-1.35(-3.90%)
Aug 03, 2011	34.07	34.61	33.73	34.54	13,712,599	+0.56(+1.63%)
Aug 02, 2011	35.07	35.28	33.98	33.99	11,965,422	-1.49(-4.21%)
Aug 01, 2011	35.75	35.89	34.92	35.48	12,692,081	-0.27(-0.76%)
Jul 29, 2011	35.28	35.99	35.02	35.75	13,697,944	+0.74(+2.10%)
Jul 28, 2011	34.96	35.39	34.93	35.02	6,140,640	+0.06(+0.16%)
Jul 27, 2011	35.05	35.26	34.89	34.96	7,736,343	-0.18(-0.51%)
Jul 26, 2011	35.61	35.66	34.94	35.14	8,490,425	-0.37(-1.04%)
Jul 25, 2011	35.68	35.77	35.45	35.51	4,862,145	-0.47(-1.29%)
Jul 22, 2011	35.98	36.02	35.66	35.98	5,739,385	+0.06(+0.15%)
Jul 21, 2011	35.54	36.11	35.52	35.92	9,176,080	+0.53(+1.51%)
Jul 20, 2011	35.69	35.75	35.28	35.39	8,327,300	-0.24(-0.66%)
Jul 19, 2011	35.41	35.66	35.33	35.62	10,250,688	+0.49(+1.40%)
Jul 18, 2011	35.35	35.41	34.96	35.13	8,394,688	-0.35(-0.98%)
Jul 15, 2011	35.36	35.50	34.99	35.48	11,848,440	+0.21(+0.59%)
Jul 14, 2011	35.29	35.48	35.20	35.27	10,326,303	-0.03(-0.08%)
Jul 13, 2011	35.60	35.63	35.25	35.29	9,208,716	-0.08(-0.22%)
Jul 12, 2011	35.24	35.73	35.24	35.37	8,391,758	+0.17(+0.49%)
Jul 11, 2011	35.19	35.55	35.07	35.20	6,916,772	-0.31(-0.88%)
Jul 08, 2011	35.41	35.72	35.33	35.51	14,141,064	-0.37(-1.03%)
Jul 07, 2011	35.96	36.20	35.64	35.88	31,846,870	+2.24(+6.67%)
Jul 06, 2011	33.04	33.86	33.04	33.64	9,995,927	+0.62(+1.87%)
Jul 05, 2011	33.30	33.36	32.95	33.02	8,065,491	-0.26(-0.79%)
Jul 01, 2011	32.67	33.31	32.52	33.28	7,818,840	+0.71(+2.17%)
Jun 30, 2011	32.41	32.57	32.30	32.57	10,097,516	+0.29(+0.90%)
Jun 29, 2011	32.60	32.68	32.27	32.28	8,134,233	-0.14(-0.43%)
Jun 28, 2011	32.45	32.85	32.27	32.42	9,012,720	+0.16(+0.50%)
Jun 27, 2011	31.89	32.32	31.70	32.26	11,954,829	+0.09(+0.28%)
Jun 24, 2011	33.00	33.07	32.16	32.17	18,033,912	-0.90(-2.73%)
Jun 23, 2011	32.36	33.09	32.25	33.07	10,920,038	+0.56(+1.73%)
Jun 22, 2011	32.87	33.03	32.45	32.51	7,906,646	-0.60(-1.80%)
Jun 21, 2011	32.88	33.18	32.74	33.11	7,141,315	+0.31(+0.93%)
Jun 20, 2011	32.77	32.84	32.68	32.80	8,136,772	+0.49(+1.53%)
Jun 17, 2011	32.46	32.82	32.28	32.31	13,070,216	+0.06(+0.17%)
Jun 16, 2011	32.41	32.61	32.11	32.25	8,082,024	-0.18(-0.56%)
Jun 15, 2011	32.66	32.68	32.26	32.43	7,926,077	-0.40(-1.23%)
Jun 14, 2011	32.50	32.98	32.49	32.84	10,115,665	+0.60(+1.85%)
Jun 13, 2011	32.45	32.55	32.05	32.24	8,540,036	-0.19(-0.58%)
Jun 10, 2011	32.73	32.73	32.30	32.43	9,314,644	-0.32(-0.98%)
Jun 09, 2011	32.62	32.98	32.36	32.75	8,897,125	+0.21(+0.64%)
Jun 08, 2011	32.68	32.68	32.30	32.54	11,433,466	-0.14(-0.43%)
Jun 07, 2011	32.95	33.30	32.64	32.68	9,700,627	-0.21(-0.63%)
Jun 06, 2011	32.86	33.03	32.61	32.89	8,744,078	-0.03(-0.08%)

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.