Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	35.80	36.34	35.78	36.11	13,465,942	+0.50(+1.39%)
Aug 30, 2011	35.73	35.91	35.30	35.61	9,297,268	-0.27(-0.74%)
Aug 29, 2011	35.85	35.92	35.48	35.88	6,263,253	+0.36(+1.00%)
Aug 26, 2011	35.00	35.75	34.63	35.52	6,708,937	+0.37(+1.05%)
Aug 25, 2011	35.61	35.84	35.02	35.15	6,610,580	-0.49(-1.37%)
Aug 24, 2011	35.35	35.94	35.12	35.64	7,005,716	+0.26(+0.73%)
Aug 23, 2011	34.98	35.42	34.87	35.38	8,909,559	+0.41(+1.16%)
Aug 22, 2011	35.38	35.43	34.13	34.98	8,792,447	+0.09(+0.26%)
Aug 19, 2011	34.96	35.58	34.77	34.89	12,270,271	-0.50(-1.42%)
Aug 18, 2011	34.61	35.53	34.21	35.39	20,390,786	+0.06(+0.18%)
Aug 17, 2011	36.36	36.52	34.99	35.33	31,091,206	+0.82(+2.39%)
Aug 16, 2011	33.62	34.72	33.62	34.50	12,669,012	+0.87(+2.60%)
Aug 15, 2011	33.81	33.84	33.21	33.63	8,597,697	-0.04(-0.12%)
Aug 12, 2011	33.29	33.95	32.61	33.67	9,891,900	+0.84(+2.56%)
Aug 11, 2011	32.66	33.29	32.48	32.83	17,466,958	+0.40(+1.22%)
Aug 10, 2011	33.52	33.61	32.37	32.43	14,039,304	-1.56(-4.60%)
Aug 09, 2011	33.06	34.03	32.32	34.00	20,687,906	+1.74(+5.40%)
Aug 08, 2011	33.06	33.43	31.45	32.25	18,719,606	-1.53(-4.54%)
Aug 05, 2011	33.57	33.93	32.85	33.79	16,206,218	+0.58(+1.76%)
Aug 04, 2011	34.45	34.62	33.13	33.20	18,566,652	-1.35(-3.90%)
Aug 03, 2011	34.08	34.62	33.73	34.55	13,710,186	+0.56(+1.63%)
Aug 02, 2011	35.07	35.29	33.98	34.00	11,963,316	-1.49(-4.21%)
Aug 01, 2011	35.76	35.89	34.93	35.49	12,689,847	-0.27(-0.76%)
Jul 29, 2011	35.29	36.00	35.02	35.76	13,695,533	+0.74(+2.10%)
Jul 28, 2011	34.97	35.40	34.93	35.02	6,139,559	+0.06(+0.16%)
Jul 27, 2011	35.06	35.27	34.90	34.97	7,734,982	-0.18(-0.51%)
Jul 26, 2011	35.62	35.66	34.95	35.15	8,488,931	-0.37(-1.04%)
Jul 25, 2011	35.69	35.78	35.46	35.52	4,861,290	-0.47(-1.29%)
Jul 22, 2011	35.98	36.03	35.66	35.98	5,738,374	+0.06(+0.15%)
Jul 21, 2011	35.55	36.11	35.53	35.93	9,174,464	+0.53(+1.51%)
Jul 20, 2011	35.70	35.76	35.29	35.39	8,325,835	-0.24(-0.66%)
Jul 19, 2011	35.42	35.66	35.34	35.63	10,248,883	+0.49(+1.40%)
Jul 18, 2011	35.36	35.42	34.97	35.13	8,393,211	-0.35(-0.98%)
Jul 15, 2011	35.37	35.50	35.00	35.48	11,846,355	+0.21(+0.59%)
Jul 14, 2011	35.30	35.49	35.20	35.27	10,324,485	-0.03(-0.08%)
Jul 13, 2011	35.61	35.63	35.25	35.30	9,207,095	-0.08(-0.22%)
Jul 12, 2011	35.25	35.74	35.25	35.38	8,390,280	+0.17(+0.49%)
Jul 11, 2011	35.20	35.56	35.08	35.20	6,915,555	-0.31(-0.88%)
Jul 08, 2011	35.42	35.72	35.34	35.52	14,138,575	-0.37(-1.03%)
Jul 07, 2011	35.97	36.20	35.65	35.88	31,841,264	+2.24(+6.67%)
Jul 06, 2011	33.04	33.87	33.04	33.64	9,994,168	+0.62(+1.87%)
Jul 05, 2011	33.31	33.37	32.95	33.02	8,064,071	-0.26(-0.79%)
Jul 01, 2011	32.68	33.31	32.53	33.29	7,817,463	+0.71(+2.17%)
Jun 30, 2011	32.41	32.58	32.31	32.58	10,095,738	+0.29(+0.90%)
Jun 29, 2011	32.61	32.68	32.28	32.29	8,132,802	-0.14(-0.43%)
Jun 28, 2011	32.45	32.86	32.28	32.43	9,011,134	+0.16(+0.50%)
Jun 27, 2011	31.90	32.32	31.70	32.27	11,952,724	+0.09(+0.28%)
Jun 24, 2011	33.01	33.08	32.17	32.18	18,030,738	-0.90(-2.73%)
Jun 23, 2011	32.36	33.09	32.26	33.08	10,918,116	+0.56(+1.73%)
Jun 22, 2011	32.88	33.04	32.45	32.52	7,905,254	-0.60(-1.80%)
Jun 21, 2011	32.88	33.18	32.75	33.11	7,140,058	+0.31(+0.93%)
Jun 20, 2011	32.78	32.85	32.68	32.81	8,135,340	+0.49(+1.53%)
Jun 17, 2011	32.47	32.83	32.29	32.31	13,067,915	+0.06(+0.17%)
Jun 16, 2011	32.42	32.62	32.12	32.26	8,080,601	-0.18(-0.56%)
Jun 15, 2011	32.66	32.68	32.27	32.44	7,924,681	-0.40(-1.23%)
Jun 14, 2011	32.50	32.98	32.50	32.84	10,113,884	+0.60(+1.85%)
Jun 13, 2011	32.45	32.55	32.05	32.25	8,538,533	-0.19(-0.58%)
Jun 10, 2011	32.74	32.74	32.30	32.43	9,313,004	-0.32(-0.98%)
Jun 09, 2011	32.63	32.99	32.36	32.75	8,895,559	+0.21(+0.64%)
Jun 08, 2011	32.68	32.69	32.31	32.54	11,431,453	-0.14(-0.42%)
Jun 07, 2011	32.96	33.31	32.64	32.68	9,698,919	-0.21(-0.63%)
Jun 06, 2011	32.86	33.04	32.62	32.89	8,742,539	-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.