Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	36.88	38.90	36.77	37.00	726,377	+0.51(+1.40%)
Aug 30, 2011	35.50	36.75	35.44	36.49	360,081	+1.67(+4.80%)
Aug 29, 2011	34.40	35.27	34.11	34.82	349,606	+0.52(+1.52%)
Aug 26, 2011	33.00	34.44	31.29	34.30	166,584	+1.04(+3.13%)
Aug 25, 2011	34.02	34.87	32.54	33.26	128,586	-0.46(-1.36%)
Aug 24, 2011	33.03	34.26	32.19	33.72	125,439	+0.66(+2.00%)
Aug 23, 2011	32.30	33.97	32.19	33.06	309,052	+0.83(+2.58%)
Aug 22, 2011	33.81	34.54	31.77	32.23	417,927	-0.82(-2.48%)
Aug 19, 2011	32.32	34.44	32.32	33.05	694,568	+0.09(+0.27%)
Aug 18, 2011	33.65	33.66	32.47	32.96	312,561	-1.53(-4.44%)
Aug 17, 2011	34.58	34.68	34.05	34.49	90,392	-0.06(-0.17%)
Aug 16, 2011	33.75	34.71	33.23	34.55	217,571	+0.57(+1.68%)
Aug 15, 2011	33.69	35.04	32.59	33.98	479,637	+0.31(+0.92%)
Aug 12, 2011	34.64	34.70	32.45	33.67	486,986	-0.64(-1.87%)
Aug 11, 2011	33.17	36.06	31.25	34.31	900,729	+4.03(+13.31%)
Aug 10, 2011	31.05	31.38	30.09	30.28	479,471	-0.78(-2.51%)
Aug 09, 2011	30.48	33.00	29.66	31.06	771,436	+0.35(+1.14%)
Aug 08, 2011	34.07	34.35	30.64	30.71	1,437,232	-4.51(-12.81%)
Aug 05, 2011	35.42	35.67	32.35	35.22	993,405	+0.18(+0.51%)
Aug 04, 2011	35.66	36.33	34.83	35.04	520,428	-1.10(-3.04%)
Aug 03, 2011	37.21	37.71	36.11	36.14	662,249	-0.87(-2.35%)
Aug 02, 2011	36.91	38.98	36.82	37.01	827,728	-0.29(-0.78%)
Aug 01, 2011	37.59	37.99	36.77	37.30	525,419	+0.11(+0.30%)
Jul 29, 2011	36.88	37.60	36.52	37.19	358,008	-0.26(-0.69%)
Jul 28, 2011	37.46	37.69	36.88	37.45	187,965	+0.10(+0.27%)
Jul 27, 2011	37.49	38.28	36.96	37.35	414,474	-0.27(-0.72%)
Jul 26, 2011	37.87	38.10	36.70	37.62	199,352	-0.01(-0.03%)
Jul 25, 2011	37.28	39.12	37.28	37.63	281,756	+0.12(+0.32%)
Jul 22, 2011	38.12	38.66	37.05	37.51	515,305	-0.78(-2.04%)
Jul 21, 2011	36.91	39.14	36.55	38.29	960,518	+0.97(+2.60%)
Jul 20, 2011	36.99	37.42	36.36	37.32	891,967	+0.35(+0.95%)
Jul 19, 2011	36.77	37.45	36.55	36.97	3,586,344	+0.51(+1.40%)
Jul 18, 2011	37.00	37.34	36.08	36.46	1,879,662	-0.63(-1.70%)
Jul 15, 2011	37.24	37.78	37.00	37.09	1,303,223	-0.16(-0.43%)
Jul 14, 2011	37.05	37.63	37.00	37.25	1,305,168	+0.24(+0.65%)
Jul 13, 2011	37.01	37.12	36.96	37.01	1,304,078	-0.04(-0.11%)
Jul 12, 2011	36.66	37.62	36.62	37.05	1,454,308	-0.01(-0.03%)
Jul 11, 2011	37.20	37.90	36.63	37.06	1,681,314	-1.48(-3.84%)
Jul 08, 2011	38.93	39.16	37.77	38.54	1,153,793	-0.98(-2.48%)
Jul 07, 2011	39.18	40.23	39.00	39.52	1,860,860	+0.74(+1.90%)
Jul 06, 2011	38.34	39.89	38.33	38.78	1,539,701	+0.25(+0.66%)
Jul 05, 2011	39.12	39.50	38.00	38.53	2,965,407	-1.32(-3.31%)
Jul 01, 2011	39.75	40.24	39.00	39.85	4,560,367	-3.65(-8.39%)
Jun 30, 2011	40.33	44.21	38.78	43.50	10,746,953	+3.59(+9.00%)
Jun 29, 2011	37.47	40.73	37.26	39.91	617,805	+2.41(+6.43%)
Jun 28, 2011	36.66	39.98	36.08	37.50	222,324	+1.29(+3.56%)
Jun 27, 2011	35.99	36.22	35.60	36.21	308,960	+0.66(+1.86%)
Jun 24, 2011	35.50	36.38	35.38	35.55	1,579,908	+0.55(+1.57%)
Jun 23, 2011	34.99	35.97	34.99	35.00	1,607,731	-0.54(-1.52%)
Jun 22, 2011	35.17	35.54	35.15	35.54	26,646	+0.54(+1.54%)
Jun 21, 2011	34.92	38.45	34.90	35.00	335,666	+0.05(+0.14%)
Jun 20, 2011	35.09	35.80	34.75	34.95	299,336	-0.10(-0.29%)
Jun 17, 2011	35.03	35.50	34.75	35.05	435,919	-0.44(-1.24%)

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.