Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	45.22	45.53	44.60	45.02	47,990,012	+0.07(+0.15%)
Aug 30, 2011	44.76	45.25	44.38	44.95	36,892,532	-0.13(-0.28%)
Aug 29, 2011	44.60	45.14	44.38	45.08	31,186,964	+0.90(+2.04%)
Aug 26, 2011	43.11	44.40	42.70	44.18	44,360,240	+0.53(+1.21%)
Aug 25, 2011	44.79	44.96	43.34	43.65	50,808,404	-1.08(-2.41%)
Aug 24, 2011	44.37	44.92	43.95	44.72	37,411,884	-0.07(-0.16%)
Aug 23, 2011	42.94	44.88	42.89	44.80	62,579,640	+2.12(+4.96%)
Aug 22, 2011	43.88	43.89	42.32	42.68	44,719,356	+0.23(+0.54%)
Aug 19, 2011	42.61	43.78	42.37	42.45	57,445,168	-0.69(-1.61%)
Aug 18, 2011	44.04	44.27	42.70	43.14	58,301,972	-1.96(-4.34%)
Aug 17, 2011	45.18	45.46	44.70	45.10	30,039,852	+0.40(+0.90%)
Aug 16, 2011	44.61	45.21	44.29	44.70	43,311,904	-0.48(-1.06%)
Aug 15, 2011	44.42	45.23	44.24	45.18	38,456,504	+1.39(+3.18%)
Aug 12, 2011	44.01	44.46	43.55	43.79	51,184,716	+0.26(+0.59%)
Aug 11, 2011	41.85	44.03	41.74	43.53	82,754,040	+2.16(+5.22%)
Aug 10, 2011	43.02	43.17	41.03	41.37	78,527,288	-1.91(-4.41%)
Aug 09, 2011	43.95	43.42	40.50	43.28	102,181,912	+0.88(+2.07%)
Aug 08, 2011	43.95	44.37	42.23	42.41	97,410,624	-2.80(-6.19%)
Aug 05, 2011	45.32	45.79	43.54	45.20	78,069,600	+0.59(+1.33%)
Aug 04, 2011	46.33	46.60	44.41	44.61	70,548,696	-2.34(-4.99%)
Aug 03, 2011	47.09	47.19	46.20	46.96	46,960,732	-0.07(-0.15%)
Aug 02, 2011	47.67	48.10	47.02	47.03	47,020,748	-1.06(-2.21%)
Aug 01, 2011	48.83	49.05	47.57	48.09	37,845,448	-0.11(-0.24%)
Jul 29, 2011	48.81	48.87	48.19	48.21	44,043,376	-1.01(-2.05%)
Jul 28, 2011	49.39	49.81	49.03	49.22	40,644,220	-1.12(-2.22%)
Jul 27, 2011	50.62	50.90	50.29	50.33	32,802,912	-0.64(-1.26%)
Jul 26, 2011	51.16	51.42	50.78	50.97	26,857,304	-0.12(-0.24%)
Jul 25, 2011	50.87	51.43	50.87	51.10	23,183,870	-0.39(-0.76%)
Jul 22, 2011	51.55	51.57	51.29	51.49	21,771,428	+0.12(+0.24%)
Jul 21, 2011	50.67	51.50	50.60	51.37	35,326,864	+1.04(+2.06%)
Jul 20, 2011	50.65	50.68	50.25	50.33	21,199,486	-0.20(-0.39%)
Jul 19, 2011	50.09	50.61	50.03	50.53	27,185,260	+0.59(+1.19%)
Jul 18, 2011	49.72	50.06	49.59	49.94	28,705,736	-0.21(-0.42%)
Jul 15, 2011	49.80	50.20	49.70	50.15	37,590,276	+0.46(+0.92%)
Jul 14, 2011	50.18	50.21	49.60	49.69	32,131,448	-0.14(-0.29%)
Jul 13, 2011	49.71	50.42	49.59	49.83	31,471,856	+0.36(+0.72%)
Jul 12, 2011	49.25	50.15	49.24	49.48	37,471,452	-0.01(-0.01%)
Jul 11, 2011	49.12	49.61	49.01	49.48	34,289,260	-0.31(-0.63%)
Jul 08, 2011	49.29	49.86	49.22	49.80	30,349,338	+0.04(+0.07%)
Jul 07, 2011	49.71	49.91	49.46	49.76	30,419,912	+0.48(+0.97%)
Jul 06, 2011	49.18	49.34	48.85	49.28	24,896,718	-0.02(-0.04%)
Jul 05, 2011	49.12	49.62	49.09	49.30	31,215,092	-0.25(-0.50%)
Jul 01, 2011	49.05	49.60	48.69	49.55	29,875,314	+0.38(+0.77%)
Jun 30, 2011	48.57	49.19	48.50	49.17	33,006,802	+0.68(+1.41%)
Jun 29, 2011	48.24	48.64	47.86	48.49	31,281,818	+0.37(+0.78%)
Jun 28, 2011	47.47	48.13	47.36	48.11	30,489,614	+1.03(+2.19%)
Jun 27, 2011	46.45	47.42	46.35	47.08	34,110,280	+0.69(+1.48%)
Jun 24, 2011	47.46	47.51	46.39	46.39	60,070,188	-1.00(-2.12%)
Jun 23, 2011	47.57	47.58	46.66	47.39	49,712,980	-0.83(-1.73%)
Jun 22, 2011	48.43	48.74	48.07	48.23	30,806,632	-0.45(-0.93%)
Jun 21, 2011	48.47	49.01	48.34	48.68	29,622,308	+0.52(+1.08%)
Jun 20, 2011	48.01	48.26	48.00	48.16	26,211,298	+0.42(+0.87%)
Jun 17, 2011	48.24	48.30	47.54	47.74	42,153,124	-0.12(-0.25%)
Jun 16, 2011	47.48	48.04	47.33	47.86	31,511,632	+0.34(+0.71%)
Jun 15, 2011	48.05	48.27	47.35	47.52	35,939,328	-1.04(-2.14%)
Jun 14, 2011	48.36	48.83	48.30	48.56	27,216,004	+0.69(+1.45%)
Jun 13, 2011	48.33	48.70	47.63	47.87	29,551,008	-0.33(-0.69%)
Jun 10, 2011	48.91	48.91	48.17	48.20	31,397,166	-0.85(-1.72%)
Jun 09, 2011	49.08	49.35	48.91	49.05	29,237,690	+0.25(+0.52%)
Jun 08, 2011	48.70	49.46	48.65	48.79	39,006,504	+0.46(+0.95%)
Jun 07, 2011	48.70	48.99	48.32	48.33	26,837,706	-0.18(-0.36%)
Jun 06, 2011	48.90	49.05	48.38	48.51	26,424,984	-0.54(-1.10%)

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.