Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	34.84	35.28	34.68	35.15	2,067,840	+0.51(+1.48%)
Aug 30, 2011	34.49	34.85	34.05	34.64	2,163,999	-0.03(-0.07%)
Aug 29, 2011	33.92	34.68	33.91	34.66	2,598,798	+1.19(+3.57%)
Aug 26, 2011	32.85	33.79	32.50	33.47	2,309,589	+0.30(+0.90%)
Aug 25, 2011	33.87	34.18	33.05	33.17	3,207,599	-0.54(-1.60%)
Aug 24, 2011	33.20	33.74	32.98	33.71	2,270,676	+0.38(+1.15%)
Aug 23, 2011	32.84	33.33	32.70	33.33	3,061,288	+0.55(+1.68%)
Aug 22, 2011	33.58	33.58	32.70	32.78	2,183,057	-0.10(-0.31%)
Aug 19, 2011	32.80	33.62	32.74	32.88	3,159,825	-0.29(-0.87%)
Aug 18, 2011	33.51	33.72	32.91	33.17	4,544,106	-1.28(-3.71%)
Aug 17, 2011	34.34	34.70	33.92	34.45	2,606,143	+0.08(+0.24%)
Aug 16, 2011	34.17	34.66	33.97	34.36	3,235,457	-0.23(-0.67%)
Aug 15, 2011	34.06	34.60	34.06	34.60	2,170,984	+0.77(+2.29%)
Aug 12, 2011	34.37	34.67	33.66	33.82	2,095,377	-0.23(-0.68%)
Aug 11, 2011	32.40	34.50	32.35	34.06	5,056,214	+1.84(+5.70%)
Aug 10, 2011	33.36	33.85	32.18	32.22	5,143,657	-1.79(-5.27%)
Aug 09, 2011	34.18	34.05	31.99	34.01	7,040,097	+1.03(+3.11%)
Aug 08, 2011	34.18	34.89	32.98	32.98	8,238,250	-2.07(-5.91%)
Aug 05, 2011	35.35	35.65	34.57	35.05	7,096,773	+0.07(+0.19%)
Aug 04, 2011	35.31	35.34	34.72	34.99	5,620,287	-0.76(-2.14%)
Aug 03, 2011	35.72	35.77	35.19	35.75	2,711,281	+0.09(+0.26%)
Aug 02, 2011	36.15	36.45	35.65	35.66	3,229,110	-0.82(-2.25%)
Aug 01, 2011	36.58	37.40	36.29	36.48	3,105,377	-0.71(-1.91%)
Jul 29, 2011	36.92	37.47	36.92	37.19	1,771,891	-0.15(-0.40%)
Jul 28, 2011	37.45	37.59	37.32	37.34	1,433,338	-0.08(-0.22%)
Jul 27, 2011	37.59	37.63	37.39	37.42	2,059,833	-0.27(-0.72%)
Jul 26, 2011	37.79	37.94	37.66	37.69	1,151,860	-0.20(-0.52%)
Jul 25, 2011	37.81	38.11	37.74	37.89	1,010,924	-0.26(-0.68%)
Jul 22, 2011	38.35	38.35	38.02	38.15	1,048,279	-0.15(-0.39%)
Jul 21, 2011	38.01	38.46	37.87	38.30	2,088,714	+0.55(+1.46%)
Jul 20, 2011	37.73	37.91	37.66	37.75	1,465,332	-0.13(-0.34%)
Jul 19, 2011	37.55	37.88	37.48	37.88	1,520,538	+0.47(+1.25%)
Jul 18, 2011	37.83	37.93	37.31	37.41	1,836,455	-0.62(-1.62%)
Jul 15, 2011	38.28	38.28	37.78	38.03	1,725,958	-0.04(-0.10%)
Jul 14, 2011	38.59	38.66	38.04	38.07	1,428,047	-0.44(-1.14%)
Jul 13, 2011	38.71	38.92	38.41	38.51	980,497	-0.04(-0.10%)
Jul 12, 2011	38.39	38.86	38.36	38.54	1,398,416	+0.06(+0.15%)
Jul 11, 2011	39.06	39.09	38.42	38.49	1,265,717	-1.03(-2.60%)
Jul 08, 2011	39.27	39.53	39.22	39.51	1,374,859	-0.25(-0.63%)
Jul 07, 2011	39.63	39.77	39.52	39.76	1,135,272	+0.45(+1.14%)
Jul 06, 2011	39.02	39.38	38.98	39.32	1,203,863	+0.20(+0.50%)
Jul 05, 2011	39.25	39.29	38.97	39.12	1,380,162	-0.17(-0.43%)
Jul 01, 2011	39.34	39.45	39.12	39.29	1,658,145	+0.03(+0.07%)
Jun 30, 2011	39.46	39.58	39.16	39.26	1,700,327	-0.05(-0.12%)
Jun 29, 2011	39.02	39.36	39.02	39.31	2,966,200	+0.38(+0.98%)
Jun 28, 2011	38.55	38.94	38.43	38.92	1,378,664	+0.48(+1.26%)
Jun 27, 2011	38.14	38.62	38.03	38.44	1,299,620	+0.39(+1.03%)
Jun 24, 2011	38.51	38.59	38.03	38.05	1,486,973	-0.52(-1.35%)
Jun 23, 2011	38.12	38.63	37.81	38.57	2,626,662	-0.06(-0.14%)
Jun 22, 2011	38.56	38.91	38.40	38.63	1,654,032	+0.01(+0.02%)
Jun 21, 2011	38.23	38.70	38.17	38.62	1,125,918	+0.52(+1.37%)
Jun 20, 2011	38.07	38.14	37.98	38.09	1,127,260	+0.26(+0.69%)
Jun 17, 2011	37.82	38.08	37.61	37.83	3,012,467	+0.30(+0.80%)
Jun 16, 2011	37.67	37.86	37.30	37.53	2,257,088	-0.06(-0.15%)
Jun 15, 2011	37.98	38.10	37.58	37.59	2,585,748	-0.68(-1.78%)
Jun 14, 2011	38.35	38.51	38.18	38.27	1,195,197	+0.30(+0.79%)
Jun 13, 2011	38.10	38.20	37.75	37.97	1,535,047	+0.01(+0.02%)
Jun 10, 2011	38.19	38.27	37.76	37.96	1,935,264	-0.44(-1.14%)
Jun 09, 2011	38.19	38.49	38.01	38.40	1,078,392	+0.33(+0.86%)
Jun 08, 2011	38.10	38.29	38.04	38.08	1,376,572	-0.06(-0.15%)
Jun 07, 2011	38.28	38.47	38.13	38.13	1,306,843	-0.06(-0.15%)
Jun 06, 2011	38.52	38.66	38.11	38.19	1,209,410	-0.35(-0.90%)

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.