Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	42.94	43.40	42.93	43.26	6,785,716	+0.40(+0.93%)
Aug 30, 2011	42.56	43.02	42.25	42.86	5,324,691	+0.06(+0.13%)
Aug 29, 2011	42.67	42.84	42.49	42.80	9,468,523	+0.38(+0.88%)
Aug 26, 2011	41.93	42.50	41.40	42.43	5,874,910	+0.33(+0.79%)
Aug 25, 2011	42.53	42.53	41.93	42.10	12,609,184	-0.39(-0.93%)
Aug 24, 2011	41.98	42.53	41.81	42.49	4,813,031	+0.42(+1.00%)
Aug 23, 2011	41.49	42.09	41.30	42.07	5,417,120	+0.93(+2.27%)
Aug 22, 2011	41.40	41.47	40.75	41.14	4,648,765	+0.26(+0.64%)
Aug 19, 2011	40.81	41.36	40.73	40.88	5,191,449	-0.15(-0.37%)
Aug 18, 2011	40.86	41.12	40.44	41.03	6,317,386	-0.24(-0.58%)
Aug 17, 2011	41.40	41.71	40.98	41.26	4,448,246	-0.07(-0.18%)
Aug 16, 2011	41.23	41.55	41.02	41.34	4,826,918	-0.01(-0.02%)
Aug 15, 2011	41.01	41.41	40.81	41.35	4,722,633	+0.60(+1.47%)
Aug 12, 2011	40.74	40.90	40.23	40.74	5,009,984	+0.34(+0.84%)
Aug 11, 2011	39.38	40.79	39.22	40.41	7,118,596	+1.27(+3.24%)
Aug 10, 2011	40.09	40.35	39.04	39.14	12,426,003	-1.04(-2.60%)
Aug 09, 2011	39.60	40.28	38.16	40.18	10,515,773	+0.86(+2.20%)
Aug 08, 2011	39.60	40.16	39.27	39.32	10,257,359	-0.76(-1.89%)
Aug 05, 2011	39.97	40.29	39.18	40.08	7,512,718	+0.64(+1.63%)
Aug 04, 2011	40.13	40.28	39.42	39.43	6,572,395	-0.94(-2.34%)
Aug 03, 2011	40.40	40.40	39.86	40.38	4,232,868	+0.01(+0.03%)
Aug 02, 2011	40.57	40.72	40.28	40.36	3,471,263	-0.40(-0.98%)
Aug 01, 2011	41.21	41.25	40.53	40.76	3,620,202	-0.12(-0.29%)
Jul 29, 2011	40.94	41.28	40.75	40.88	3,567,332	-0.28(-0.67%)
Jul 28, 2011	41.48	41.61	41.06	41.16	2,736,812	-0.25(-0.60%)
Jul 27, 2011	41.81	41.89	41.33	41.41	3,439,483	-0.46(-1.09%)
Jul 26, 2011	41.73	42.47	41.73	41.86	5,042,323	+0.28(+0.68%)
Jul 25, 2011	42.11	42.49	41.55	41.58	6,026,439	-0.89(-2.09%)
Jul 22, 2011	42.38	42.50	42.10	42.47	4,164,821	+0.06(+0.13%)
Jul 21, 2011	41.98	42.53	41.98	42.41	3,393,761	+0.53(+1.25%)
Jul 20, 2011	41.92	42.16	41.80	41.89	2,829,037	+0.09(+0.21%)
Jul 19, 2011	41.60	41.91	41.46	41.80	3,275,489	+0.28(+0.68%)
Jul 18, 2011	41.86	41.86	41.43	41.52	3,642,377	-0.45(-1.07%)
Jul 15, 2011	41.67	42.03	41.58	41.97	5,456,954	+0.45(+1.08%)
Jul 14, 2011	41.81	41.81	41.43	41.52	3,691,122	-0.23(-0.54%)
Jul 13, 2011	41.86	42.03	41.65	41.75	2,518,383	+0.02(+0.04%)
Jul 12, 2011	41.78	42.06	41.61	41.73	3,027,916	+0.07(+0.17%)
Jul 11, 2011	41.43	41.87	41.33	41.66	4,026,139	-0.01(-0.03%)
Jul 08, 2011	41.53	41.67	41.35	41.67	3,541,621	-0.06(-0.13%)
Jul 07, 2011	41.75	41.91	41.67	41.73	3,718,395	+0.19(+0.45%)
Jul 06, 2011	41.68	41.88	41.51	41.54	3,984,323	-0.07(-0.17%)
Jul 05, 2011	42.01	42.13	41.60	41.61	3,795,415	-0.24(-0.57%)
Jul 01, 2011	41.50	41.90	41.45	41.85	3,457,002	+0.21(+0.51%)
Jun 30, 2011	41.50	41.66	41.35	41.63	2,918,417	+0.24(+0.59%)
Jun 29, 2011	41.30	41.55	41.23	41.39	3,153,107	+0.28(+0.68%)
Jun 28, 2011	41.11	41.13	40.85	41.11	2,728,470	+0.19(+0.46%)
Jun 27, 2011	40.84	41.16	40.84	40.92	2,159,215	+0.04(+0.09%)
Jun 24, 2011	41.35	41.46	40.76	40.88	3,624,381	-0.45(-1.09%)
Jun 23, 2011	41.36	41.38	40.91	41.33	3,346,773	-0.21(-0.50%)
Jun 22, 2011	41.73	41.90	41.49	41.54	2,652,286	-0.28(-0.66%)
Jun 21, 2011	41.93	42.00	41.66	41.81	2,480,320	+0.04(+0.10%)
Jun 20, 2011	41.76	41.86	41.73	41.77	3,196,075	+0.35(+0.85%)
Jun 17, 2011	41.26	41.48	41.21	41.42	6,751,441	+0.31(+0.76%)
Jun 16, 2011	40.75	41.18	40.74	41.11	3,402,685	+0.35(+0.86%)
Jun 15, 2011	40.80	41.03	40.54	40.76	4,180,348	-0.28(-0.67%)
Jun 14, 2011	40.69	41.25	40.63	41.03	3,831,395	+0.44(+1.08%)
Jun 13, 2011	40.61	40.79	40.40	40.59	4,314,451	+0.18(+0.43%)
Jun 10, 2011	40.83	40.89	40.39	40.42	4,015,643	-0.51(-1.24%)
Jun 09, 2011	41.13	41.27	40.87	40.93	3,114,917	-0.02(-0.05%)
Jun 08, 2011	40.91	41.16	40.75	40.95	3,935,224	+0.16(+0.40%)
Jun 07, 2011	41.04	41.07	40.78	40.78	3,478,286	-0.15(-0.38%)
Jun 06, 2011	40.86	41.12	40.73	40.94	4,606,291	+0.08(+0.20%)

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.