Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	33.05	33.92	33.01	33.39	5,101,037	+0.59(+1.79%)
Aug 30, 2011	32.31	33.09	31.95	32.81	4,304,063	+0.36(+1.11%)
Aug 29, 2011	31.97	32.59	31.84	32.45	4,749,404	+1.00(+3.17%)
Aug 26, 2011	29.35	31.64	29.24	31.45	8,335,281	+1.85(+6.26%)
Aug 25, 2011	30.16	30.37	29.02	29.60	7,357,326	-0.40(-1.33%)
Aug 24, 2011	28.98	30.06	28.76	30.00	6,140,764	+0.99(+3.40%)
Aug 23, 2011	27.37	29.01	27.02	29.01	6,331,969	+1.73(+6.36%)
Aug 22, 2011	28.22	28.23	27.08	27.28	5,404,264	-0.19(-0.69%)
Aug 19, 2011	27.40	28.44	27.28	27.46	6,078,301	-0.24(-0.86%)
Aug 18, 2011	28.92	28.92	27.45	27.70	7,013,715	-2.21(-7.40%)
Aug 17, 2011	31.00	31.07	29.74	29.92	4,855,065	-0.88(-2.85%)
Aug 16, 2011	31.02	31.78	30.62	30.79	5,923,566	-0.50(-1.59%)
Aug 15, 2011	30.57	31.40	30.47	31.29	5,909,785	+1.01(+3.32%)
Aug 12, 2011	29.53	30.65	29.21	30.28	8,036,119	+1.29(+4.43%)
Aug 11, 2011	28.38	29.48	27.95	29.00	14,338,476	+0.89(+3.16%)
Aug 10, 2011	29.21	29.31	27.99	28.11	13,791,963	-1.86(-6.22%)
Aug 09, 2011	29.67	30.13	27.94	29.98	18,029,656	+0.57(+1.93%)
Aug 08, 2011	30.89	31.54	29.26	29.41	12,344,224	-2.34(-7.38%)
Aug 05, 2011	33.27	33.41	31.10	31.75	13,123,934	-0.92(-2.81%)
Aug 04, 2011	34.11	34.25	32.51	32.67	10,147,728	-2.04(-5.89%)
Aug 03, 2011	35.23	35.28	33.90	34.71	8,425,172	-0.39(-1.11%)
Aug 02, 2011	36.71	37.03	35.10	35.10	5,807,628	-2.04(-5.50%)
Aug 01, 2011	37.74	37.78	36.60	37.14	4,184,481	-0.15(-0.40%)
Jul 29, 2011	36.76	37.53	36.64	37.29	7,221,111	+0.04(+0.11%)
Jul 28, 2011	37.71	37.93	37.19	37.25	6,971,152	-0.24(-0.64%)
Jul 27, 2011	38.94	38.99	37.46	37.49	8,244,496	-1.97(-5.00%)
Jul 26, 2011	39.59	39.83	38.98	39.46	5,998,481	-0.16(-0.40%)
Jul 25, 2011	39.87	39.95	39.54	39.62	7,942,991	-0.62(-1.54%)
Jul 22, 2011	40.40	41.27	40.03	40.24	6,890,036	-0.65(-1.58%)
Jul 21, 2011	41.66	42.10	40.42	40.89	16,217,209	-3.73(-8.35%)
Jul 20, 2011	44.64	45.17	44.46	44.61	3,099,464	+0.27(+0.61%)
Jul 19, 2011	43.60	44.50	43.58	44.35	2,975,318	+0.96(+2.20%)
Jul 18, 2011	44.30	44.48	43.20	43.39	4,212,294	-1.21(-2.70%)
Jul 15, 2011	45.33	45.60	44.47	44.59	3,370,995	-0.48(-1.06%)
Jul 14, 2011	45.80	46.41	44.94	45.07	4,169,473	-0.68(-1.48%)
Jul 13, 2011	45.44	46.35	45.32	45.75	4,950,321	+0.70(+1.55%)
Jul 12, 2011	44.68	45.37	44.43	45.05	3,800,982	+0.17(+0.38%)
Jul 11, 2011	45.07	45.52	44.58	44.88	2,613,270	-0.98(-2.13%)
Jul 08, 2011	45.88	46.27	45.46	45.86	3,335,937	-0.75(-1.60%)
Jul 07, 2011	46.46	46.72	46.13	46.61	2,690,202	+0.74(+1.61%)
Jul 06, 2011	45.58	46.06	45.42	45.87	2,914,592	+0.19(+0.41%)
Jul 05, 2011	46.76	46.84	45.53	45.68	3,858,626	-1.22(-2.59%)
Jul 01, 2011	45.31	47.06	45.13	46.90	3,688,599	+1.64(+3.63%)
Jun 30, 2011	43.95	45.51	43.87	45.25	6,115,928	+1.48(+3.39%)
Jun 29, 2011	43.75	44.01	43.40	43.77	3,669,763	+0.32(+0.73%)
Jun 28, 2011	43.49	43.64	43.28	43.45	3,334,290	+0.07(+0.16%)
Jun 27, 2011	43.06	43.91	42.76	43.38	3,216,772	+0.40(+0.93%)
Jun 24, 2011	44.35	44.52	42.91	42.98	5,195,481	-1.41(-3.17%)
Jun 23, 2011	43.55	44.50	43.06	44.39	5,865,644	+0.16(+0.36%)
Jun 22, 2011	44.26	44.87	44.15	44.23	3,313,007	-0.30(-0.67%)
Jun 21, 2011	43.78	44.63	43.70	44.52	2,361,855	+0.95(+2.17%)
Jun 20, 2011	43.23	43.63	43.20	43.58	2,999,705	+0.08(+0.18%)
Jun 17, 2011	43.99	44.19	43.27	43.50	3,313,465	+0.02(+0.05%)
Jun 16, 2011	42.94	43.72	42.66	43.48	3,743,062	+0.63(+1.47%)
Jun 15, 2011	43.18	43.58	42.66	42.85	2,910,360	-0.94(-2.14%)
Jun 14, 2011	43.07	44.01	42.91	43.79	3,498,657	+1.13(+2.64%)
Jun 13, 2011	43.98	44.14	42.60	42.66	4,484,987	-1.28(-2.90%)
Jun 10, 2011	44.59	44.71	43.72	43.94	3,807,666	-0.84(-1.87%)
Jun 09, 2011	44.80	44.97	44.56	44.77	3,456,371	+0.11(+0.25%)
Jun 08, 2011	45.68	45.68	44.58	44.66	3,517,855	-1.01(-2.20%)
Jun 07, 2011	46.49	46.49	45.64	45.67	2,487,547	-0.36(-0.78%)
Jun 06, 2011	46.54	47.15	45.82	46.03	2,263,667	-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.