Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	30.05	30.61	29.88	30.31	8,008,017	+0.53(+1.78%)
Aug 30, 2011	29.92	30.19	29.39	29.78	7,129,976	-0.50(-1.65%)
Aug 29, 2011	29.28	30.34	29.28	30.28	6,465,619	+1.57(+5.47%)
Aug 26, 2011	28.22	29.04	27.56	28.71	6,939,045	+0.24(+0.83%)
Aug 25, 2011	29.68	30.21	28.23	28.48	10,494,251	-0.73(-2.50%)
Aug 24, 2011	28.51	29.41	28.35	29.21	9,062,617	+0.60(+2.09%)
Aug 23, 2011	27.78	28.63	27.37	28.61	8,829,294	+0.89(+3.22%)
Aug 22, 2011	28.96	29.09	27.64	27.72	8,476,251	-0.35(-1.25%)
Aug 19, 2011	28.65	29.46	27.95	28.07	14,892,053	-0.40(-1.40%)
Aug 18, 2011	29.59	29.60	28.33	28.46	14,151,068	-2.26(-7.35%)
Aug 17, 2011	30.64	31.14	30.35	30.72	7,099,486	+0.11(+0.37%)
Aug 16, 2011	31.26	31.69	30.58	30.61	9,934,861	-1.09(-3.43%)
Aug 15, 2011	31.04	31.71	30.84	31.69	6,699,113	+0.94(+3.04%)
Aug 12, 2011	31.40	31.90	30.63	30.76	9,444,388	-0.39(-1.24%)
Aug 11, 2011	29.21	31.68	28.98	31.15	13,501,343	+2.31(+8.00%)
Aug 10, 2011	31.09	31.13	28.75	28.84	19,627,142	-2.90(-9.15%)
Aug 09, 2011	31.12	31.77	28.97	31.74	17,193,034	+2.68(+9.22%)
Aug 08, 2011	31.12	32.47	28.60	29.06	18,220,962	-3.53(-10.84%)
Aug 05, 2011	33.42	33.84	31.65	32.59	13,562,311	-0.45(-1.37%)
Aug 04, 2011	34.69	35.03	32.94	33.05	15,131,069	-1.41(-4.08%)
Aug 03, 2011	34.28	34.70	33.61	34.45	8,709,283	+0.25(+0.74%)
Aug 02, 2011	34.79	35.17	34.19	34.20	6,924,755	-0.94(-2.68%)
Aug 01, 2011	35.87	35.99	34.73	35.14	6,854,704	-0.28(-0.80%)
Jul 29, 2011	34.89	35.96	34.82	35.43	8,097,851	+0.19(+0.55%)
Jul 28, 2011	35.27	35.64	35.11	35.23	8,565,698	+0.04(+0.10%)
Jul 27, 2011	36.01	36.17	35.15	35.20	7,788,375	-1.09(-2.99%)
Jul 26, 2011	36.30	36.73	36.06	36.28	5,218,739	-0.07(-0.18%)
Jul 25, 2011	36.11	36.51	36.02	36.35	4,702,398	-0.43(-1.18%)
Jul 22, 2011	37.18	37.30	36.73	36.78	4,447,569	-0.42(-1.12%)
Jul 21, 2011	36.71	37.55	36.71	37.20	6,739,968	+0.79(+2.17%)
Jul 20, 2011	36.52	36.77	36.25	36.41	6,079,734	+0.19(+0.53%)
Jul 19, 2011	36.29	36.46	35.82	36.22	6,769,728	+0.13(+0.35%)
Jul 18, 2011	36.40	36.56	35.69	36.09	6,493,090	-0.59(-1.61%)
Jul 15, 2011	37.00	37.07	36.28	36.68	6,900,469	-0.08(-0.21%)
Jul 14, 2011	37.36	37.59	36.65	36.76	6,125,327	-0.35(-0.94%)
Jul 13, 2011	37.46	37.89	37.04	37.11	6,013,384	-0.07(-0.19%)
Jul 12, 2011	37.18	38.03	37.15	37.18	5,977,070	-0.34(-0.90%)
Jul 11, 2011	38.19	38.49	37.41	37.52	6,776,375	-1.35(-3.46%)
Jul 08, 2011	38.58	38.95	38.32	38.87	6,311,987	-0.53(-1.35%)
Jul 07, 2011	39.04	39.42	38.93	39.40	5,231,929	+0.78(+2.03%)
Jul 06, 2011	38.46	38.73	38.10	38.61	4,920,328	-0.13(-0.33%)
Jul 05, 2011	38.65	38.96	38.34	38.74	5,195,849	-0.36(-0.93%)
Jul 01, 2011	38.31	39.17	38.23	39.10	4,990,862	+0.71(+1.86%)
Jun 30, 2011	38.24	38.52	38.00	38.39	4,877,616	+0.32(+0.84%)
Jun 29, 2011	37.59	38.14	37.53	38.07	5,469,753	+0.64(+1.71%)
Jun 28, 2011	36.92	37.48	36.82	37.43	6,465,055	+0.72(+1.97%)
Jun 27, 2011	36.17	36.77	36.05	36.71	5,517,289	+0.66(+1.83%)
Jun 24, 2011	36.42	36.49	35.62	36.05	6,487,185	-0.42(-1.14%)
Jun 23, 2011	35.84	36.52	35.38	36.46	7,027,026	+0.02(+0.07%)
Jun 22, 2011	36.55	37.00	36.38	36.44	4,246,140	-0.34(-0.92%)
Jun 21, 2011	36.08	36.81	36.08	36.78	4,581,494	+0.77(+2.13%)
Jun 20, 2011	36.08	36.09	35.87	36.01	4,569,427	+0.28(+0.78%)
Jun 17, 2011	35.56	35.91	35.45	35.73	7,220,697	+0.53(+1.49%)
Jun 16, 2011	34.95	35.55	34.81	35.21	5,199,859	+0.33(+0.95%)
Jun 15, 2011	35.98	36.13	34.64	34.88	9,482,043	-1.56(-4.29%)
Jun 14, 2011	36.36	36.87	36.08	36.44	4,658,463	+0.43(+1.21%)
Jun 13, 2011	35.90	36.07	35.52	36.01	4,329,196	+0.36(+1.02%)
Jun 10, 2011	36.09	36.13	35.34	35.64	5,914,474	-0.66(-1.81%)
Jun 09, 2011	36.16	36.51	35.93	36.30	4,614,639	+0.44(+1.23%)
Jun 08, 2011	36.12	36.28	35.55	35.86	6,075,651	-0.10(-0.27%)
Jun 07, 2011	36.20	36.43	35.89	35.96	6,108,670	+0.00(+0.00%)
Jun 06, 2011	36.80	37.01	35.79	35.96	7,394,182	-1.03(-2.78%)

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.