Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	32.57	33.00	32.00	32.29	10,780,690	+0.06(+0.19%)
Aug 30, 2011	32.00	32.49	31.59	32.23	11,636,222	-0.29(-0.90%)
Aug 29, 2011	32.04	32.52	31.91	32.52	7,204,952	+1.02(+3.24%)
Aug 26, 2011	30.57	31.77	30.08	31.50	10,753,772	+0.66(+2.14%)
Aug 25, 2011	31.93	32.20	30.73	30.84	7,957,652	-0.92(-2.90%)
Aug 24, 2011	30.66	31.82	30.53	31.76	8,463,023	+0.97(+3.15%)
Aug 23, 2011	29.81	30.79	29.48	30.79	8,844,225	+1.24(+4.20%)
Aug 22, 2011	30.23	30.30	29.49	29.55	7,958,468	+0.10(+0.33%)
Aug 19, 2011	29.35	30.41	29.28	29.45	9,697,795	-0.34(-1.14%)
Aug 18, 2011	30.82	30.89	29.52	29.79	12,794,101	-2.04(-6.41%)
Aug 17, 2011	32.20	32.38	31.50	31.83	5,955,989	-0.12(-0.39%)
Aug 16, 2011	32.14	32.47	31.65	31.95	8,797,993	-0.58(-1.79%)
Aug 15, 2011	32.34	32.93	32.19	32.54	7,902,920	+0.42(+1.32%)
Aug 12, 2011	32.02	32.45	31.64	32.11	11,788,395	+0.43(+1.36%)
Aug 11, 2011	29.38	32.10	29.28	31.68	19,601,558	+2.63(+9.05%)
Aug 10, 2011	30.44	30.48	28.97	29.06	23,529,472	-1.73(-5.62%)
Aug 09, 2011	30.60	30.84	28.47	30.79	21,163,026	+1.51(+5.17%)
Aug 08, 2011	30.60	30.81	29.22	29.27	21,785,512	-1.97(-6.30%)
Aug 05, 2011	32.29	32.47	30.64	31.24	25,755,348	-0.43(-1.35%)
Aug 04, 2011	32.86	32.98	31.67	31.67	13,225,754	-1.69(-5.06%)
Aug 03, 2011	32.51	33.45	32.16	33.35	12,763,095	+0.96(+2.97%)
Aug 02, 2011	33.37	33.64	32.35	32.39	14,976,415	-1.38(-4.08%)
Aug 01, 2011	33.79	34.43	32.97	33.77	12,935,990	-0.02(-0.06%)
Jul 29, 2011	33.61	34.45	33.45	33.79	14,456,637	-0.36(-1.07%)
Jul 28, 2011	34.52	34.69	33.95	34.15	17,776,952	-0.56(-1.61%)
Jul 27, 2011	35.47	35.89	34.43	34.71	21,228,678	-2.49(-6.70%)
Jul 26, 2011	37.91	37.92	37.13	37.20	8,236,605	-0.85(-2.22%)
Jul 25, 2011	37.59	38.30	37.43	38.05	5,446,182	+0.12(+0.33%)
Jul 22, 2011	38.47	38.55	37.83	37.92	8,789,131	-0.60(-1.55%)
Jul 21, 2011	38.57	38.91	38.32	38.52	6,325,008	+0.16(+0.41%)
Jul 20, 2011	38.50	38.52	38.03	38.36	4,844,650	+0.19(+0.49%)
Jul 19, 2011	37.84	38.27	37.83	38.18	5,979,749	+0.42(+1.11%)
Jul 18, 2011	38.10	38.10	37.57	37.76	5,312,709	-0.35(-0.92%)
Jul 15, 2011	38.43	38.43	37.63	38.11	7,591,605	-0.16(-0.41%)
Jul 14, 2011	38.65	38.76	38.03	38.27	7,669,843	-0.32(-0.82%)
Jul 13, 2011	38.87	39.09	38.44	38.58	6,318,131	-0.08(-0.21%)
Jul 12, 2011	38.74	38.85	38.49	38.67	6,999,659	-0.12(-0.32%)
Jul 11, 2011	38.80	39.02	38.68	38.79	6,418,643	-0.57(-1.45%)
Jul 08, 2011	39.55	39.69	39.16	39.36	8,769,866	-0.66(-1.65%)
Jul 07, 2011	40.11	40.24	39.80	40.02	5,810,927	+0.35(+0.89%)
Jul 06, 2011	39.34	39.81	39.21	39.67	7,445,876	+0.33(+0.84%)
Jul 05, 2011	39.65	39.66	39.22	39.34	8,478,810	+0.05(+0.12%)
Jul 01, 2011	38.46	39.38	38.33	39.29	6,229,888	+0.58(+1.49%)
Jun 30, 2011	37.92	38.73	37.92	38.72	8,256,785	+0.91(+2.40%)
Jun 29, 2011	37.90	38.01	37.61	37.81	6,186,869	+0.10(+0.27%)
Jun 28, 2011	37.18	37.70	36.89	37.70	7,698,592	+0.63(+1.69%)
Jun 27, 2011	36.93	37.28	36.65	37.08	6,049,831	+0.21(+0.56%)
Jun 24, 2011	37.13	37.34	36.78	36.87	6,618,438	-0.25(-0.69%)
Jun 23, 2011	36.07	37.15	36.07	37.13	8,247,293	+0.37(+1.01%)
Jun 22, 2011	36.88	37.15	36.73	36.75	5,071,860	-0.36(-0.96%)
Jun 21, 2011	36.59	37.17	36.59	37.11	7,566,786	+0.75(+2.06%)
Jun 20, 2011	36.26	36.46	36.22	36.36	6,541,141	+0.53(+1.48%)
Jun 17, 2011	36.22	36.50	35.70	35.83	10,422,397	-0.30(-0.84%)
Jun 16, 2011	35.76	36.20	35.60	36.13	8,777,406	+0.43(+1.19%)
Jun 15, 2011	35.85	36.31	35.65	35.71	10,004,274	-0.54(-1.48%)
Jun 14, 2011	35.65	36.42	35.63	36.24	8,607,729	+1.00(+2.83%)
Jun 13, 2011	35.43	35.69	35.10	35.25	6,327,180	-0.11(-0.31%)
Jun 10, 2011	35.49	35.58	35.08	35.36	7,661,002	-0.22(-0.62%)
Jun 09, 2011	35.39	35.82	35.28	35.58	6,679,520	+0.18(+0.51%)
Jun 08, 2011	35.31	35.65	35.10	35.40	9,295,353	-0.01(-0.02%)
Jun 07, 2011	35.53	35.68	35.36	35.40	6,561,982	+0.06(+0.18%)
Jun 06, 2011	35.16	35.54	35.16	35.34	6,508,362	+0.09(+0.25%)

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.