Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	34.75	35.07	34.43	34.65	5,497,093	+0.12(+0.36%)
Aug 30, 2011	34.12	34.69	33.95	34.52	4,115,791	+0.31(+0.91%)
Aug 29, 2011	34.01	34.22	33.96	34.21	11,141,147	+0.50(+1.48%)
Aug 26, 2011	33.32	33.81	32.60	33.71	6,888,713	+0.51(+1.52%)
Aug 25, 2011	33.93	33.93	33.15	33.20	8,270,926	-0.56(-1.66%)
Aug 24, 2011	33.29	33.80	33.12	33.77	4,964,041	+0.34(+1.03%)
Aug 23, 2011	31.28	33.45	31.28	33.42	4,950,158	+1.08(+3.35%)
Aug 22, 2011	32.78	32.89	32.24	32.34	5,022,099	+0.26(+0.82%)
Aug 19, 2011	31.76	32.59	31.72	32.08	8,950,960	-0.07(-0.22%)
Aug 18, 2011	32.14	32.51	31.74	32.15	9,226,917	-0.98(-2.97%)
Aug 17, 2011	33.30	33.55	32.87	33.13	4,425,595	-0.09(-0.27%)
Aug 16, 2011	32.68	33.34	32.62	33.22	5,676,469	+0.06(+0.19%)
Aug 15, 2011	32.79	33.16	32.55	33.16	4,707,805	+0.42(+1.29%)
Aug 12, 2011	32.58	33.05	32.24	32.73	6,227,844	+0.33(+1.00%)
Aug 11, 2011	31.29	32.78	31.19	32.41	8,823,244	+1.38(+4.44%)
Aug 10, 2011	31.90	32.05	30.97	31.03	12,915,892	-1.38(-4.25%)
Aug 09, 2011	32.39	32.52	31.18	32.41	15,414,539	+0.80(+2.52%)
Aug 08, 2011	32.81	33.33	31.61	31.61	12,393,197	-1.90(-5.68%)
Aug 05, 2011	33.43	33.90	32.52	33.52	10,298,998	+0.36(+1.09%)
Aug 04, 2011	34.02	34.17	33.16	33.16	6,717,824	-1.24(-3.60%)
Aug 03, 2011	34.36	34.52	34.02	34.40	5,403,515	+0.05(+0.14%)
Aug 02, 2011	34.80	35.09	34.32	34.35	6,121,213	-0.73(-2.07%)
Aug 01, 2011	35.84	35.97	34.76	35.07	4,952,245	-0.58(-1.63%)
Jul 29, 2011	35.77	36.01	35.37	35.66	4,201,437	-0.20(-0.55%)
Jul 28, 2011	36.06	36.27	35.64	35.85	3,649,923	-0.42(-1.16%)
Jul 27, 2011	36.74	36.74	36.20	36.27	5,411,339	-0.55(-1.50%)
Jul 26, 2011	36.72	36.99	36.65	36.83	4,205,765	+0.15(+0.42%)
Jul 25, 2011	36.63	36.81	36.38	36.67	3,520,095	-0.19(-0.51%)
Jul 22, 2011	36.88	37.00	36.64	36.86	2,393,277	+0.05(+0.14%)
Jul 21, 2011	36.47	37.14	36.40	36.81	3,425,672	+0.47(+1.31%)
Jul 20, 2011	36.47	36.69	36.25	36.33	2,901,373	-0.39(-1.06%)
Jul 19, 2011	36.50	36.83	36.28	36.72	3,313,985	+0.48(+1.32%)
Jul 18, 2011	36.52	36.64	36.00	36.24	2,827,630	-0.53(-1.45%)
Jul 15, 2011	36.96	37.11	36.50	36.78	3,859,802	-0.12(-0.34%)
Jul 14, 2011	37.28	37.48	36.82	36.90	2,698,325	-0.28(-0.75%)
Jul 13, 2011	37.41	37.59	37.09	37.18	2,520,210	-0.08(-0.22%)
Jul 12, 2011	37.35	37.53	37.05	37.26	3,311,172	-0.04(-0.11%)
Jul 11, 2011	37.41	37.51	37.17	37.30	2,903,811	-0.44(-1.16%)
Jul 08, 2011	37.71	38.02	37.23	37.74	3,968,683	-0.36(-0.95%)
Jul 07, 2011	37.64	38.10	37.62	38.10	4,051,468	+0.71(+1.89%)
Jul 06, 2011	37.18	37.59	37.10	37.39	3,016,940	+0.23(+0.61%)
Jul 05, 2011	37.39	37.39	37.05	37.17	3,390,057	-0.15(-0.41%)
Jul 01, 2011	36.40	37.39	36.34	37.32	4,288,474	+0.84(+2.30%)
Jun 30, 2011	36.56	36.56	36.29	36.48	3,454,825	+0.10(+0.29%)
Jun 29, 2011	36.08	36.49	35.94	36.38	4,940,049	+0.30(+0.84%)
Jun 28, 2011	35.79	36.13	35.59	36.07	3,454,284	+0.33(+0.91%)
Jun 27, 2011	35.53	35.91	35.19	35.75	3,148,595	+0.28(+0.78%)
Jun 24, 2011	36.01	36.04	35.41	35.47	4,077,515	-0.48(-1.35%)
Jun 23, 2011	35.90	35.98	35.56	35.95	6,124,120	-0.31(-0.86%)
Jun 22, 2011	36.41	36.61	36.26	36.27	3,239,322	-0.23(-0.63%)
Jun 21, 2011	36.36	36.58	36.06	36.49	3,076,834	+0.21(+0.57%)
Jun 20, 2011	36.44	36.51	35.51	36.29	3,576,951	+0.51(+1.41%)
Jun 17, 2011	36.38	36.45	35.73	35.78	6,247,311	-0.10(-0.27%)
Jun 16, 2011	35.98	35.98	35.56	35.88	4,009,661	+0.10(+0.29%)
Jun 15, 2011	36.15	36.30	35.67	35.77	4,493,479	-0.71(-1.94%)
Jun 14, 2011	36.74	36.81	36.44	36.48	4,748,243	+0.02(+0.06%)
Jun 13, 2011	36.00	36.59	35.85	36.46	4,559,172	+0.49(+1.37%)
Jun 10, 2011	36.40	36.46	35.97	35.97	5,051,507	-0.54(-1.48%)
Jun 09, 2011	36.42	36.74	36.21	36.51	3,006,334	+0.17(+0.48%)
Jun 08, 2011	36.49	36.55	36.20	36.33	4,387,213	-0.36(-0.98%)
Jun 07, 2011	36.87	37.07	36.62	36.69	4,761,482	-0.11(-0.30%)
Jun 06, 2011	36.85	37.04	36.65	36.81	3,779,957	-0.09(-0.24%)

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.