Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	43.74	44.07	43.69	43.89	13,016,407	+0.12(+0.28%)
Aug 30, 2011	43.48	44.03	43.34	43.76	13,321,330	+0.28(+0.65%)
Aug 29, 2011	43.27	43.62	43.27	43.48	13,272,845	+0.36(+0.83%)
Aug 26, 2011	42.90	43.18	42.16	43.12	15,052,538	+0.03(+0.06%)
Aug 25, 2011	43.59	43.74	42.87	43.10	21,826,802	-0.54(-1.23%)
Aug 24, 2011	43.23	43.68	42.99	43.63	12,212,848	+0.20(+0.46%)
Aug 23, 2011	42.70	43.57	42.57	43.43	22,087,006	+0.90(+2.12%)
Aug 22, 2011	42.55	42.67	42.35	42.53	18,392,950	+0.52(+1.23%)
Aug 19, 2011	41.70	42.39	41.51	42.01	23,647,528	+0.07(+0.16%)
Aug 18, 2011	41.92	42.23	41.39	41.94	25,785,112	-0.56(-1.31%)
Aug 17, 2011	42.58	42.81	42.21	42.50	11,568,568	+0.03(+0.08%)
Aug 16, 2011	42.37	42.64	42.16	42.47	13,668,767	-0.18(-0.42%)
Aug 15, 2011	42.64	42.70	42.08	42.65	17,573,118	+0.51(+1.21%)
Aug 12, 2011	41.89	42.53	41.76	42.14	19,617,886	+0.48(+1.14%)
Aug 11, 2011	40.47	42.10	40.39	41.66	27,153,000	+1.34(+3.32%)
Aug 10, 2011	41.33	41.41	40.19	40.33	33,899,984	-1.18(-2.84%)
Aug 09, 2011	41.43	41.97	39.67	41.50	46,250,088	+0.64(+1.57%)
Aug 08, 2011	41.43	42.28	40.83	40.86	44,970,152	-0.90(-2.15%)
Aug 05, 2011	42.08	42.32	40.88	41.76	34,386,760	+0.70(+1.70%)
Aug 04, 2011	41.61	42.04	41.01	41.06	25,812,538	-0.79(-1.89%)
Aug 03, 2011	41.88	42.03	41.69	41.86	19,018,956	-0.10(-0.23%)
Aug 02, 2011	42.13	42.28	41.87	41.95	13,941,872	-0.39(-0.91%)
Aug 01, 2011	42.84	42.94	42.04	42.34	14,660,124	-0.04(-0.10%)
Jul 29, 2011	42.51	42.86	42.38	42.38	15,061,297	-0.30(-0.69%)
Jul 28, 2011	42.84	43.03	42.63	42.68	10,933,762	-0.19(-0.45%)
Jul 27, 2011	43.44	43.50	42.83	42.87	16,200,127	-0.61(-1.41%)
Jul 26, 2011	43.74	43.90	43.47	43.48	12,645,218	-0.15(-0.35%)
Jul 25, 2011	44.08	44.10	43.57	43.63	12,768,555	-0.65(-1.46%)
Jul 22, 2011	44.27	44.31	44.21	44.28	8,774,631	-0.17(-0.37%)
Jul 21, 2011	44.35	44.69	44.27	44.45	12,428,955	+0.20(+0.45%)
Jul 20, 2011	44.29	44.41	44.14	44.25	18,996,940	+0.08(+0.18%)
Jul 19, 2011	44.16	44.29	43.97	44.17	12,275,923	+0.04(+0.09%)
Jul 18, 2011	44.22	44.29	43.94	44.13	19,519,708	-0.19(-0.43%)
Jul 15, 2011	44.22	44.33	43.98	44.32	30,119,356	+0.16(+0.36%)
Jul 14, 2011	44.13	44.30	44.00	44.16	19,410,930	-0.03(-0.06%)
Jul 13, 2011	44.32	44.45	44.09	44.19	13,391,046	+0.08(+0.17%)
Jul 12, 2011	44.08	44.48	44.02	44.11	16,944,982	-0.13(-0.29%)
Jul 11, 2011	43.95	44.26	43.93	44.24	13,467,840	-0.14(-0.32%)
Jul 08, 2011	44.46	44.51	44.11	44.39	13,498,736	-0.01(-0.03%)
Jul 07, 2011	44.42	44.53	44.24	44.40	13,126,941	+0.17(+0.39%)
Jul 06, 2011	44.11	44.39	43.98	44.23	13,638,939	+0.30(+0.68%)
Jul 05, 2011	43.82	44.09	43.72	43.93	13,521,478	-0.01(-0.02%)
Jul 01, 2011	43.39	44.05	43.30	43.94	14,190,587	+0.48(+1.10%)
Jun 30, 2011	42.88	43.51	42.78	43.46	17,272,278	+0.70(+1.63%)
Jun 29, 2011	42.98	43.00	42.63	42.76	16,656,081	-0.12(-0.27%)
Jun 28, 2011	43.14	43.30	42.75	42.88	12,509,405	-0.07(-0.16%)
Jun 27, 2011	42.90	43.24	42.81	42.94	9,809,061	+0.16(+0.37%)
Jun 24, 2011	43.37	43.41	42.68	42.79	22,350,130	-0.59(-1.37%)
Jun 23, 2011	43.57	43.57	42.93	43.38	17,106,272	-0.41(-0.94%)
Jun 22, 2011	43.81	44.05	43.66	43.79	13,332,916	-0.11(-0.25%)
Jun 21, 2011	44.60	44.60	43.86	43.90	16,126,590	-0.59(-1.34%)
Jun 20, 2011	44.49	44.56	44.40	44.50	8,647,786	+0.27(+0.62%)
Jun 17, 2011	44.19	44.52	44.11	44.22	14,719,875	+0.29(+0.67%)
Jun 16, 2011	43.66	43.98	43.41	43.93	13,011,255	+0.34(+0.78%)
Jun 15, 2011	44.10	44.11	43.29	43.59	17,247,306	-0.68(-1.54%)
Jun 14, 2011	44.45	44.58	44.20	44.27	10,591,069	-0.01(-0.02%)
Jun 13, 2011	44.19	44.56	44.10	44.28	12,979,796	+0.05(+0.11%)
Jun 10, 2011	44.38	44.47	44.19	44.23	15,381,261	-0.21(-0.48%)
Jun 09, 2011	44.45	44.74	44.34	44.44	14,949,499	+0.11(+0.25%)
Jun 08, 2011	44.46	44.47	44.22	44.33	16,515,691	-0.14(-0.32%)
Jun 07, 2011	44.75	44.80	44.44	44.48	13,030,901	-0.30(-0.67%)
Jun 06, 2011	44.68	44.87	44.58	44.78	11,217,870	+0.05(+0.11%)

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.