Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	35.80	36.33	35.78	36.10	13,467,501	+0.50(+1.39%)
Aug 30, 2011	35.73	35.91	35.30	35.61	9,298,344	-0.27(-0.74%)
Aug 29, 2011	35.85	35.92	35.48	35.87	6,263,978	+0.36(+1.00%)
Aug 26, 2011	35.00	35.75	34.63	35.52	6,709,713	+0.37(+1.05%)
Aug 25, 2011	35.61	35.83	35.02	35.15	6,611,345	-0.49(-1.37%)
Aug 24, 2011	35.34	35.94	35.11	35.64	7,006,527	+0.26(+0.73%)
Aug 23, 2011	34.97	35.42	34.87	35.38	8,910,590	+0.41(+1.16%)
Aug 22, 2011	35.38	35.43	34.13	34.97	8,793,465	+0.09(+0.26%)
Aug 19, 2011	34.96	35.58	34.77	34.88	12,271,692	-0.50(-1.42%)
Aug 18, 2011	34.60	35.52	34.20	35.38	20,393,148	+0.06(+0.18%)
Aug 17, 2011	36.36	36.52	34.99	35.32	31,094,806	+0.82(+2.39%)
Aug 16, 2011	33.62	34.71	33.62	34.50	12,670,478	+0.87(+2.60%)
Aug 15, 2011	33.80	33.83	33.21	33.62	8,598,690	-0.04(-0.12%)
Aug 12, 2011	33.28	33.94	32.60	33.67	9,893,043	+0.84(+2.56%)
Aug 11, 2011	32.65	33.28	32.48	32.82	17,468,976	+0.40(+1.22%)
Aug 10, 2011	33.51	33.61	32.37	32.43	14,040,926	-1.56(-4.60%)
Aug 09, 2011	33.05	34.03	32.31	33.99	20,690,296	+1.74(+5.40%)
Aug 08, 2011	33.05	33.42	31.44	32.25	18,721,768	-1.53(-4.54%)
Aug 05, 2011	33.57	33.93	32.85	33.78	16,208,090	+0.58(+1.76%)
Aug 04, 2011	34.45	34.62	33.12	33.20	18,568,796	-1.35(-3.90%)
Aug 03, 2011	34.07	34.62	33.73	34.55	13,711,770	+0.56(+1.63%)
Aug 02, 2011	35.07	35.28	33.98	33.99	11,964,698	-1.49(-4.21%)
Aug 01, 2011	35.76	35.89	34.92	35.48	12,691,313	-0.27(-0.76%)
Jul 29, 2011	35.28	35.99	35.02	35.76	13,697,116	+0.74(+2.10%)
Jul 28, 2011	34.96	35.39	34.93	35.02	6,140,269	+0.06(+0.16%)
Jul 27, 2011	35.05	35.26	34.89	34.96	7,735,875	-0.18(-0.51%)
Jul 26, 2011	35.62	35.66	34.94	35.14	8,489,912	-0.37(-1.04%)
Jul 25, 2011	35.69	35.78	35.46	35.51	4,861,851	-0.47(-1.29%)
Jul 22, 2011	35.98	36.03	35.66	35.98	5,739,037	+0.06(+0.15%)
Jul 21, 2011	35.55	36.11	35.53	35.92	9,175,524	+0.53(+1.51%)
Jul 20, 2011	35.69	35.76	35.28	35.39	8,326,796	-0.24(-0.66%)
Jul 19, 2011	35.41	35.66	35.33	35.62	10,250,067	+0.49(+1.40%)
Jul 18, 2011	35.35	35.41	34.96	35.13	8,394,180	-0.35(-0.98%)
Jul 15, 2011	35.37	35.50	34.99	35.48	11,847,723	+0.21(+0.59%)
Jul 14, 2011	35.30	35.48	35.20	35.27	10,325,678	-0.03(-0.08%)
Jul 13, 2011	35.60	35.63	35.25	35.30	9,208,159	-0.08(-0.22%)
Jul 12, 2011	35.24	35.73	35.24	35.37	8,391,250	+0.17(+0.49%)
Jul 11, 2011	35.19	35.55	35.07	35.20	6,916,354	-0.31(-0.88%)
Jul 08, 2011	35.41	35.72	35.33	35.51	14,140,208	-0.37(-1.03%)
Jul 07, 2011	35.96	36.20	35.64	35.88	31,844,944	+2.24(+6.67%)
Jul 06, 2011	33.04	33.87	33.04	33.64	9,995,323	+0.62(+1.87%)
Jul 05, 2011	33.30	33.37	32.95	33.02	8,065,003	-0.26(-0.79%)
Jul 01, 2011	32.67	33.31	32.53	33.28	7,818,367	+0.71(+2.17%)
Jun 30, 2011	32.41	32.57	32.30	32.57	10,096,905	+0.29(+0.90%)
Jun 29, 2011	32.60	32.68	32.28	32.28	8,133,741	-0.14(-0.43%)
Jun 28, 2011	32.45	32.85	32.28	32.42	9,012,175	+0.16(+0.50%)
Jun 27, 2011	31.89	32.32	31.70	32.26	11,954,105	+0.09(+0.28%)
Jun 24, 2011	33.01	33.07	32.17	32.17	18,032,822	-0.90(-2.73%)
Jun 23, 2011	32.36	33.09	32.26	33.07	10,919,377	+0.56(+1.73%)
Jun 22, 2011	32.87	33.03	32.45	32.51	7,906,167	-0.60(-1.80%)
Jun 21, 2011	32.88	33.18	32.74	33.11	7,140,883	+0.31(+0.93%)
Jun 20, 2011	32.78	32.84	32.68	32.80	8,136,280	+0.49(+1.53%)
Jun 17, 2011	32.46	32.82	32.28	32.31	13,069,425	+0.06(+0.17%)
Jun 16, 2011	32.42	32.62	32.12	32.26	8,081,534	-0.18(-0.56%)
Jun 15, 2011	32.66	32.68	32.26	32.44	7,925,597	-0.40(-1.23%)
Jun 14, 2011	32.50	32.98	32.49	32.84	10,115,053	+0.60(+1.85%)
Jun 13, 2011	32.45	32.55	32.05	32.24	8,539,519	-0.19(-0.58%)
Jun 10, 2011	32.73	32.73	32.30	32.43	9,314,080	-0.32(-0.98%)
Jun 09, 2011	32.63	32.98	32.36	32.75	8,896,586	+0.21(+0.64%)
Jun 08, 2011	32.68	32.69	32.30	32.54	11,432,774	-0.14(-0.43%)
Jun 07, 2011	32.96	33.30	32.64	32.68	9,700,040	-0.21(-0.63%)
Jun 06, 2011	32.86	33.03	32.61	32.89	8,743,549	-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.