Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	33.04	33.91	33.00	33.39	5,102,129	+0.59(+1.79%)
Aug 30, 2011	32.30	33.09	31.94	32.80	4,304,984	+0.36(+1.11%)
Aug 29, 2011	31.96	32.58	31.83	32.44	4,750,421	+1.00(+3.17%)
Aug 26, 2011	29.34	31.63	29.23	31.44	8,337,064	+1.85(+6.26%)
Aug 25, 2011	30.16	30.37	29.01	29.59	7,358,901	-0.40(-1.33%)
Aug 24, 2011	28.97	30.05	28.75	29.99	6,142,078	+0.99(+3.40%)
Aug 23, 2011	27.37	29.00	27.01	29.00	6,333,324	+1.73(+6.36%)
Aug 22, 2011	28.22	28.23	27.07	27.27	5,405,421	-0.19(-0.69%)
Aug 19, 2011	27.40	28.43	27.27	27.46	6,079,602	-0.24(-0.86%)
Aug 18, 2011	28.91	28.91	27.45	27.70	7,015,216	-2.21(-7.40%)
Aug 17, 2011	31.00	31.07	29.73	29.91	4,856,104	-0.88(-2.85%)
Aug 16, 2011	31.02	31.77	30.62	30.79	5,924,833	-0.50(-1.59%)
Aug 15, 2011	30.57	31.39	30.47	31.28	5,911,049	+1.01(+3.32%)
Aug 12, 2011	29.52	30.65	29.20	30.28	8,037,839	+1.29(+4.43%)
Aug 11, 2011	28.38	29.47	27.95	28.99	14,341,544	+0.89(+3.15%)
Aug 10, 2011	29.20	29.30	27.99	28.11	13,794,915	-1.86(-6.22%)
Aug 09, 2011	29.66	30.12	27.94	29.97	18,033,514	+0.57(+1.93%)
Aug 08, 2011	30.89	31.53	29.25	29.40	12,346,866	-2.34(-7.38%)
Aug 05, 2011	33.27	33.41	31.10	31.74	13,126,742	-0.92(-2.81%)
Aug 04, 2011	34.10	34.24	32.50	32.66	10,149,900	-2.04(-5.89%)
Aug 03, 2011	35.22	35.27	33.89	34.70	8,426,975	-0.39(-1.11%)
Aug 02, 2011	36.70	37.02	35.09	35.09	5,808,871	-2.04(-5.50%)
Aug 01, 2011	37.73	37.77	36.59	37.13	4,185,376	-0.15(-0.40%)
Jul 29, 2011	36.75	37.52	36.63	37.28	7,222,656	+0.04(+0.11%)
Jul 28, 2011	37.70	37.92	37.18	37.24	6,972,643	-0.24(-0.64%)
Jul 27, 2011	38.94	38.99	37.45	37.48	8,246,260	-1.97(-5.00%)
Jul 26, 2011	39.58	39.82	38.98	39.45	5,999,765	-0.16(-0.40%)
Jul 25, 2011	39.86	39.94	39.53	39.61	7,944,691	-0.62(-1.54%)
Jul 22, 2011	40.39	41.26	40.02	40.23	6,891,511	-0.65(-1.58%)
Jul 21, 2011	41.65	42.09	40.41	40.88	16,220,680	-3.73(-8.35%)
Jul 20, 2011	44.63	45.16	44.45	44.61	3,100,127	+0.27(+0.61%)
Jul 19, 2011	43.59	44.49	43.57	44.34	2,975,955	+0.96(+2.20%)
Jul 18, 2011	44.29	44.47	43.19	43.38	4,213,196	-1.21(-2.70%)
Jul 15, 2011	45.32	45.59	44.46	44.59	3,371,716	-0.48(-1.06%)
Jul 14, 2011	45.79	46.40	44.93	45.06	4,170,366	-0.68(-1.48%)
Jul 13, 2011	45.43	46.34	45.31	45.74	4,951,381	+0.70(+1.55%)
Jul 12, 2011	44.67	45.36	44.42	45.04	3,801,796	+0.17(+0.38%)
Jul 11, 2011	45.06	45.51	44.58	44.87	2,613,829	-0.98(-2.13%)
Jul 08, 2011	45.87	46.26	45.45	45.85	3,336,651	-0.75(-1.60%)
Jul 07, 2011	46.45	46.71	46.12	46.60	2,690,778	+0.74(+1.61%)
Jul 06, 2011	45.57	46.05	45.41	45.86	2,915,216	+0.19(+0.41%)
Jul 05, 2011	46.75	46.83	45.52	45.67	3,859,452	-1.22(-2.59%)
Jul 01, 2011	45.30	47.05	45.12	46.89	3,689,389	+1.64(+3.63%)
Jun 30, 2011	43.94	45.50	43.86	45.24	6,117,237	+1.48(+3.39%)
Jun 29, 2011	43.74	44.00	43.39	43.76	3,670,548	+0.32(+0.73%)
Jun 28, 2011	43.48	43.63	43.27	43.44	3,335,004	+0.07(+0.16%)
Jun 27, 2011	43.05	43.90	42.75	43.37	3,217,460	+0.40(+0.93%)
Jun 24, 2011	44.34	44.52	42.90	42.97	5,196,593	-1.40(-3.17%)
Jun 23, 2011	43.54	44.49	43.05	44.38	5,866,899	+0.16(+0.36%)
Jun 22, 2011	44.25	44.86	44.14	44.22	3,313,716	-0.30(-0.67%)
Jun 21, 2011	43.77	44.63	43.69	44.52	2,362,360	+0.95(+2.17%)
Jun 20, 2011	43.22	43.62	43.20	43.57	3,000,346	+0.08(+0.18%)
Jun 17, 2011	43.98	44.18	43.26	43.49	3,314,174	+0.02(+0.05%)
Jun 16, 2011	42.93	43.71	42.65	43.47	3,743,863	+0.63(+1.46%)
Jun 15, 2011	43.17	43.57	42.65	42.84	2,910,982	-0.94(-2.14%)
Jun 14, 2011	43.06	44.00	42.90	43.78	3,499,406	+1.13(+2.64%)
Jun 13, 2011	43.97	44.13	42.59	42.65	4,485,947	-1.28(-2.90%)
Jun 10, 2011	44.59	44.70	43.71	43.93	3,808,481	-0.84(-1.87%)
Jun 09, 2011	44.79	44.96	44.56	44.76	3,457,110	+0.11(+0.25%)
Jun 08, 2011	45.67	45.67	44.58	44.66	3,518,608	-1.01(-2.20%)
Jun 07, 2011	46.48	46.48	45.63	45.66	2,488,079	-0.36(-0.78%)
Jun 06, 2011	46.53	47.14	45.81	46.02	2,264,152	-0.67(-1.43%)

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.