Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	27.84	28.16	26.66	27.14	11,986,475	+0.01(+0.03%)
Aug 30, 2011	26.82	27.34	26.36	27.13	11,520,183	+0.05(+0.20%)
Aug 29, 2011	25.47	27.10	25.33	27.08	11,699,898	+2.24(+9.04%)
Aug 26, 2011	23.68	25.03	23.32	24.84	8,940,927	+0.94(+3.92%)
Aug 25, 2011	24.78	25.13	23.76	23.90	7,230,061	-0.65(-2.64%)
Aug 24, 2011	24.14	24.60	23.66	24.55	11,916,284	-0.02(-0.07%)
Aug 23, 2011	23.24	24.57	22.97	24.56	12,638,055	+1.51(+6.53%)
Aug 22, 2011	24.56	24.66	22.93	23.06	13,987,460	-0.70(-2.96%)
Aug 19, 2011	24.02	25.13	23.74	23.76	8,970,932	-0.83(-3.37%)
Aug 18, 2011	26.03	26.09	24.40	24.59	13,006,346	-2.53(-9.34%)
Aug 17, 2011	27.48	27.84	27.00	27.12	7,840,178	-0.05(-0.17%)
Aug 16, 2011	28.08	28.35	27.16	27.17	12,140,349	-1.58(-5.49%)
Aug 15, 2011	28.38	28.88	28.28	28.75	8,300,292	+0.72(+2.57%)
Aug 12, 2011	28.07	28.47	27.71	28.03	10,043,829	+0.52(+1.90%)
Aug 11, 2011	26.66	27.83	25.70	27.50	16,565,256	+1.49(+5.72%)
Aug 10, 2011	26.54	27.33	25.72	26.02	18,894,688	-1.25(-4.59%)
Aug 09, 2011	28.50	27.29	25.33	27.27	14,742,511	+1.25(+4.82%)
Aug 08, 2011	28.50	28.83	25.81	26.02	21,019,162	-3.90(-13.05%)
Aug 05, 2011	31.23	31.56	28.53	29.92	19,500,558	-0.57(-1.86%)
Aug 04, 2011	32.66	32.74	30.26	30.49	19,742,484	-3.09(-9.20%)
Aug 03, 2011	34.26	34.33	32.36	33.57	15,686,958	-0.45(-1.32%)
Aug 02, 2011	35.19	35.76	34.02	34.02	10,643,555	-1.39(-3.91%)
Aug 01, 2011	36.87	36.94	35.04	35.41	9,158,278	-0.59(-1.63%)
Jul 29, 2011	35.31	36.48	35.15	35.99	7,621,301	+0.23(+0.65%)
Jul 28, 2011	35.86	36.80	35.55	35.76	8,779,797	-0.07(-0.20%)
Jul 27, 2011	36.88	37.09	35.78	35.83	11,613,677	-0.73(-1.99%)
Jul 26, 2011	38.58	38.58	36.29	36.56	24,522,338	-3.30(-8.29%)
Jul 25, 2011	39.76	40.24	39.62	39.87	5,803,355	-0.47(-1.16%)
Jul 22, 2011	40.14	40.50	39.66	40.33	5,009,067	+0.14(+0.36%)
Jul 21, 2011	39.20	40.37	38.93	40.19	7,306,584	+1.15(+2.95%)
Jul 20, 2011	38.87	39.33	38.43	39.04	5,928,277	+0.40(+1.03%)
Jul 19, 2011	38.25	38.66	37.95	38.64	7,952,122	+0.69(+1.83%)
Jul 18, 2011	38.63	39.02	37.65	37.95	8,365,805	-0.77(-1.98%)
Jul 15, 2011	38.70	38.96	38.37	38.71	8,810,482	+0.21(+0.54%)
Jul 14, 2011	39.84	39.84	37.89	38.51	13,175,369	-1.17(-2.95%)
Jul 13, 2011	39.16	40.28	38.99	39.68	7,725,702	+0.85(+2.18%)
Jul 12, 2011	38.98	39.42	38.61	38.83	7,079,111	-0.36(-0.92%)
Jul 11, 2011	39.81	39.98	39.04	39.19	7,803,506	-1.37(-3.37%)
Jul 08, 2011	40.39	40.78	40.03	40.56	7,109,907	-0.71(-1.72%)
Jul 07, 2011	41.31	41.55	40.82	41.27	8,021,743	+0.56(+1.37%)
Jul 06, 2011	41.80	41.94	40.46	40.71	12,333,763	-1.46(-3.46%)
Jul 05, 2011	42.12	42.60	41.67	42.17	7,057,309	-0.05(-0.13%)
Jul 01, 2011	41.40	42.34	41.01	42.22	7,872,317	+0.78(+1.89%)
Jun 30, 2011	41.40	42.02	41.10	41.44	9,541,615	+0.17(+0.41%)
Jun 29, 2011	39.96	41.71	39.88	41.27	19,097,942	+2.29(+5.86%)
Jun 28, 2011	38.01	38.99	37.90	38.98	8,142,562	+1.13(+3.00%)
Jun 27, 2011	37.48	38.05	36.90	37.85	6,410,176	+0.21(+0.55%)
Jun 24, 2011	38.94	39.13	37.52	37.64	8,698,060	-1.16(-2.99%)
Jun 23, 2011	37.76	38.81	37.52	38.80	9,490,090	+0.46(+1.20%)
Jun 22, 2011	37.86	38.97	37.71	38.34	7,626,386	+0.42(+1.12%)
Jun 21, 2011	37.62	38.25	37.56	37.92	7,342,325	+0.59(+1.59%)
Jun 20, 2011	37.13	37.46	37.09	37.33	6,252,206	+0.36(+0.97%)
Jun 17, 2011	37.88	37.92	36.90	36.97	8,867,776	-0.53(-1.42%)
Jun 16, 2011	38.11	38.25	36.99	37.50	10,540,802	-0.78(-2.05%)
Jun 15, 2011	38.71	39.42	38.05	38.28	11,016,913	-0.59(-1.53%)
Jun 14, 2011	38.52	39.02	38.08	38.88	7,733,564	+0.93(+2.44%)
Jun 13, 2011	39.12	39.17	37.51	37.95	9,443,165	-1.05(-2.70%)
Jun 10, 2011	38.31	39.47	38.31	39.00	11,520,293	+0.55(+1.43%)
Jun 09, 2011	37.94	38.96	37.80	38.45	6,715,360	+0.60(+1.59%)
Jun 08, 2011	38.31	38.78	37.73	37.85	8,602,805	-0.72(-1.87%)
Jun 07, 2011	38.91	39.14	38.52	38.57	5,253,558	-0.02(-0.05%)
Jun 06, 2011	38.93	39.46	38.46	38.59	6,029,174	-0.38(-0.97%)

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.