Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	44.51	44.82	43.90	44.31	48,756,404	+0.07(+0.15%)
Aug 30, 2011	44.05	44.54	43.68	44.24	37,481,696	-0.13(-0.28%)
Aug 29, 2011	43.90	44.43	43.69	44.37	31,685,014	+0.89(+2.04%)
Aug 26, 2011	42.43	43.70	42.03	43.48	45,068,660	+0.52(+1.21%)
Aug 25, 2011	44.08	44.25	42.66	42.96	51,619,800	-1.06(-2.41%)
Aug 24, 2011	43.67	44.21	43.26	44.02	38,009,344	-0.07(-0.16%)
Aug 23, 2011	42.26	44.18	42.21	44.09	63,579,024	+2.08(+4.96%)
Aug 22, 2011	43.19	43.20	41.65	42.01	45,433,516	+0.23(+0.54%)
Aug 19, 2011	41.94	43.09	41.71	41.78	58,362,556	-0.68(-1.61%)
Aug 18, 2011	43.35	43.57	42.03	42.47	59,233,044	-1.93(-4.34%)
Aug 17, 2011	44.47	44.75	44.00	44.39	30,519,582	+0.40(+0.90%)
Aug 16, 2011	43.91	44.50	43.60	44.00	44,003,588	-0.47(-1.06%)
Aug 15, 2011	43.72	44.52	43.55	44.47	39,070,644	+1.37(+3.18%)
Aug 12, 2011	43.32	43.76	42.86	43.10	52,002,128	+0.25(+0.59%)
Aug 11, 2011	41.19	43.34	41.08	42.85	84,075,600	+2.13(+5.22%)
Aug 10, 2011	42.35	42.50	40.38	40.72	79,781,352	-1.88(-4.41%)
Aug 09, 2011	43.26	42.74	39.86	42.60	103,813,720	+0.86(+2.07%)
Aug 08, 2011	43.26	43.67	41.57	41.74	98,966,232	-2.75(-6.19%)
Aug 05, 2011	44.61	45.07	42.86	44.49	79,316,336	+0.58(+1.33%)
Aug 04, 2011	45.60	45.87	43.72	43.91	71,675,328	-2.31(-4.99%)
Aug 03, 2011	46.35	46.44	45.47	46.22	47,710,676	-0.07(-0.15%)
Aug 02, 2011	46.92	47.34	46.28	46.29	47,771,652	-1.05(-2.21%)
Aug 01, 2011	48.06	48.28	46.83	47.34	38,449,824	-0.11(-0.24%)
Jul 29, 2011	48.04	48.10	47.43	47.45	44,746,732	-0.99(-2.05%)
Jul 28, 2011	48.61	49.03	48.26	48.44	41,293,292	-1.10(-2.22%)
Jul 27, 2011	49.83	50.10	49.50	49.54	33,326,762	-0.63(-1.26%)
Jul 26, 2011	50.35	50.61	49.98	50.17	27,286,206	-0.12(-0.24%)
Jul 25, 2011	50.07	50.63	50.07	50.29	23,554,108	-0.39(-0.76%)
Jul 22, 2011	50.74	50.76	50.49	50.68	22,119,110	+0.12(+0.24%)
Jul 21, 2011	49.87	50.69	49.80	50.56	35,891,020	+1.02(+2.06%)
Jul 20, 2011	49.86	49.89	49.46	49.54	21,538,034	-0.20(-0.39%)
Jul 19, 2011	49.30	49.81	49.24	49.73	27,619,398	+0.58(+1.19%)
Jul 18, 2011	48.94	49.27	48.81	49.15	29,164,156	-0.21(-0.42%)
Jul 15, 2011	49.01	49.41	48.92	49.36	38,190,580	+0.45(+0.92%)
Jul 14, 2011	49.39	49.42	48.82	48.91	32,644,574	-0.14(-0.29%)
Jul 13, 2011	48.92	49.63	48.81	49.05	31,974,450	+0.35(+0.72%)
Jul 12, 2011	48.47	49.36	48.47	48.70	38,069,856	-0.01(-0.01%)
Jul 11, 2011	48.35	48.83	48.24	48.70	34,836,848	-0.31(-0.63%)
Jul 08, 2011	48.51	49.08	48.45	49.01	30,834,004	+0.04(+0.07%)
Jul 07, 2011	48.92	49.12	48.69	48.98	30,905,706	+0.47(+0.97%)
Jul 06, 2011	48.41	48.56	48.08	48.51	25,294,308	-0.02(-0.04%)
Jul 05, 2011	48.35	48.84	48.32	48.53	31,713,584	-0.24(-0.50%)
Jul 01, 2011	48.28	48.82	47.93	48.77	30,352,412	+0.37(+0.77%)
Jun 30, 2011	47.81	48.41	47.74	48.40	33,533,906	+0.67(+1.41%)
Jun 29, 2011	47.49	47.87	47.11	47.72	31,781,376	+0.37(+0.78%)
Jun 28, 2011	46.72	47.37	46.61	47.35	30,976,520	+1.02(+2.19%)
Jun 27, 2011	45.72	46.67	45.62	46.34	34,655,008	+0.68(+1.48%)
Jun 24, 2011	46.71	46.76	45.66	45.66	61,029,484	-0.99(-2.12%)
Jun 23, 2011	46.83	46.83	45.93	46.65	50,506,876	-0.82(-1.73%)
Jun 22, 2011	47.67	47.97	47.32	47.47	31,298,602	-0.45(-0.93%)
Jun 21, 2011	47.71	48.24	47.58	47.91	30,095,364	+0.51(+1.08%)
Jun 20, 2011	47.26	47.50	47.24	47.40	26,629,882	+0.41(+0.87%)
Jun 17, 2011	47.49	47.55	46.80	46.99	42,826,292	-0.12(-0.25%)
Jun 16, 2011	46.74	47.28	46.58	47.11	32,014,860	+0.33(+0.71%)
Jun 15, 2011	47.30	47.51	46.61	46.78	36,513,264	-1.02(-2.14%)
Jun 14, 2011	47.60	48.06	47.54	47.80	27,650,632	+0.68(+1.45%)
Jun 13, 2011	47.57	47.93	46.88	47.12	30,022,926	-0.33(-0.69%)
Jun 10, 2011	48.14	48.14	47.41	47.44	31,898,568	-0.83(-1.72%)
Jun 09, 2011	48.31	48.57	48.15	48.28	29,704,604	+0.25(+0.52%)
Jun 08, 2011	47.94	48.69	47.88	48.03	39,629,420	+0.45(+0.95%)
Jun 07, 2011	47.94	48.22	47.56	47.57	27,266,294	-0.17(-0.36%)
Jun 06, 2011	48.13	48.28	47.62	47.75	26,846,980	-0.53(-1.10%)

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.