Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	30.26	30.44	30.10	30.36	34,527,392	+0.64(+2.16%)
Aug 30, 2011	29.53	29.88	29.37	29.72	24,285,846	+0.04(+0.14%)
Aug 29, 2011	29.31	29.68	29.28	29.68	19,632,406	+0.93(+3.22%)
Aug 26, 2011	28.35	28.79	27.91	28.75	39,451,348	+0.42(+1.49%)
Aug 25, 2011	28.87	28.97	28.16	28.33	41,127,600	-0.57(-1.96%)
Aug 24, 2011	28.68	29.01	28.39	28.90	31,950,948	-0.20(-0.69%)
Aug 23, 2011	28.49	29.12	28.23	29.10	36,550,840	+0.97(+3.44%)
Aug 22, 2011	28.62	28.74	28.05	28.13	25,371,416	-0.03(-0.10%)
Aug 19, 2011	28.19	28.89	28.11	28.16	50,138,180	-0.44(-1.52%)
Aug 18, 2011	28.85	28.90	28.14	28.59	45,032,636	-1.26(-4.24%)
Aug 17, 2011	29.88	30.18	29.68	29.86	41,705,072	+0.20(+0.68%)
Aug 16, 2011	29.68	29.88	29.31	29.66	37,626,480	-0.33(-1.11%)
Aug 15, 2011	29.73	30.01	29.73	29.99	29,822,728	+0.70(+2.41%)
Aug 12, 2011	29.35	29.50	28.96	29.28	44,037,212	-0.02(-0.07%)
Aug 11, 2011	28.36	29.66	28.15	29.30	69,763,920	+1.60(+5.76%)
Aug 10, 2011	28.39	28.64	27.71	27.71	66,230,556	-1.51(-5.16%)
Aug 09, 2011	29.98	29.27	27.47	29.21	102,522,216	+1.48(+5.33%)
Aug 08, 2011	28.88	29.25	27.40	27.74	121,869,016	-2.43(-8.06%)
Aug 05, 2011	30.60	30.66	29.28	30.17	77,281,448	-0.23(-0.77%)
Aug 04, 2011	31.38	31.46	30.37	30.40	76,920,936	-1.85(-5.72%)
Aug 03, 2011	32.41	32.42	31.69	32.25	83,833,856	-0.15(-0.45%)
Aug 02, 2011	33.09	33.13	32.38	32.39	28,687,654	-0.97(-2.92%)
Aug 01, 2011	33.76	33.78	33.06	33.37	33,686,684	-0.03(-0.08%)
Jul 29, 2011	32.99	33.46	32.91	33.40	43,292,440	+0.15(+0.44%)
Jul 28, 2011	33.35	33.51	33.13	33.25	24,544,760	+0.03(+0.10%)
Jul 27, 2011	33.61	33.64	33.11	33.22	23,475,270	-0.53(-1.58%)
Jul 26, 2011	33.80	33.91	33.59	33.75	29,760,726	+0.15(+0.43%)
Jul 25, 2011	33.41	33.71	33.33	33.60	25,776,658	-0.04(-0.12%)
Jul 22, 2011	33.68	33.75	33.59	33.64	25,772,618	+0.03(+0.08%)
Jul 21, 2011	33.31	33.69	33.23	33.62	17,769,082	+0.46(+1.40%)
Jul 20, 2011	33.24	33.29	33.10	33.15	19,743,102	+0.07(+0.21%)
Jul 19, 2011	32.86	33.13	32.75	33.08	21,530,582	+0.47(+1.44%)
Jul 18, 2011	32.68	32.74	32.40	32.61	25,963,582	-0.37(-1.13%)
Jul 15, 2011	33.11	33.12	32.80	32.99	34,681,288	+0.19(+0.57%)
Jul 14, 2011	33.31	33.32	32.70	32.80	38,903,216	-0.30(-0.90%)
Jul 13, 2011	32.90	33.39	32.81	33.10	33,177,390	+0.49(+1.50%)
Jul 12, 2011	32.72	32.91	32.56	32.61	21,994,384	-0.29(-0.88%)
Jul 11, 2011	33.22	33.31	32.86	32.90	42,546,936	-0.97(-2.86%)
Jul 08, 2011	33.86	33.87	33.54	33.87	24,581,738	-0.35(-1.03%)
Jul 07, 2011	34.15	34.31	34.11	34.22	20,049,334	+0.41(+1.21%)
Jul 06, 2011	33.80	33.85	33.60	33.81	25,985,432	-0.09(-0.27%)
Jul 05, 2011	34.05	34.07	33.86	33.90	22,009,906	-0.09(-0.26%)
Jul 01, 2011	33.59	34.07	33.55	33.99	21,188,288	+0.39(+1.15%)
Jun 30, 2011	33.40	33.62	33.32	33.60	35,233,712	+0.38(+1.14%)
Jun 29, 2011	33.03	33.31	32.88	33.22	31,530,082	+0.28(+0.84%)
Jun 28, 2011	32.60	32.97	32.50	32.95	20,543,318	+0.42(+1.30%)
Jun 27, 2011	32.26	32.64	32.19	32.52	21,091,612	+0.29(+0.90%)
Jun 24, 2011	32.46	32.50	32.19	32.23	18,371,206	+0.00(+0.00%)
Jun 23, 2011	31.96	32.26	31.75	32.23	28,418,312	-0.17(-0.51%)
Jun 22, 2011	32.41	32.67	32.36	32.40	28,139,768	-0.26(-0.78%)
Jun 21, 2011	32.37	32.71	32.34	32.66	24,884,872	+0.56(+1.74%)
Jun 20, 2011	32.07	32.15	32.04	32.10	17,527,300	-0.09(-0.28%)
Jun 17, 2011	32.35	32.35	32.08	32.19	39,415,652	+0.06(+0.17%)
Jun 16, 2011	32.20	32.38	31.86	32.13	25,487,328	-0.26(-0.79%)
Jun 15, 2011	32.60	32.79	32.31	32.39	35,750,892	-0.65(-1.97%)
Jun 14, 2011	32.98	33.18	32.97	33.04	20,049,556	+0.46(+1.42%)
Jun 13, 2011	32.77	32.83	32.46	32.57	20,350,602	-0.06(-0.18%)
Jun 10, 2011	32.95	32.97	32.55	32.63	25,128,598	-0.69(-2.06%)
Jun 09, 2011	33.14	33.44	33.04	33.32	31,061,730	+0.19(+0.56%)
Jun 08, 2011	33.26	33.33	33.04	33.13	20,438,050	-0.21(-0.64%)
Jun 07, 2011	33.51	33.64	33.34	33.35	20,735,384	+0.26(+0.79%)
Jun 06, 2011	33.51	33.51	33.03	33.08	19,902,564	-0.45(-1.34%)

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.