Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	54.83	55.36	53.93	54.69	2,279,729	-0.37(-0.68%)
Aug 30, 2011	55.07	55.62	54.27	55.06	1,855,164	+0.74(+1.37%)
Aug 29, 2011	54.60	54.69	53.08	54.32	1,757,411	+0.09(+0.16%)
Aug 26, 2011	53.42	54.31	52.03	54.23	1,766,980	+1.03(+1.94%)
Aug 25, 2011	51.35	53.70	50.98	53.20	2,525,455	+1.29(+2.48%)
Aug 24, 2011	52.02	52.43	50.84	51.91	3,772,143	-0.56(-1.07%)
Aug 23, 2011	53.02	53.62	51.78	52.47	3,241,163	-1.48(-2.74%)
Aug 22, 2011	51.78	54.30	51.75	53.95	3,874,481	+2.16(+4.16%)
Aug 19, 2011	50.73	52.49	50.73	51.79	4,624,172	+1.58(+3.15%)
Aug 18, 2011	50.83	50.93	49.87	50.21	2,439,340	-0.36(-0.70%)
Aug 17, 2011	50.50	51.53	50.05	50.57	2,418,479	+0.28(+0.55%)
Aug 16, 2011	51.03	51.14	50.05	50.29	2,431,953	-0.82(-1.61%)
Aug 15, 2011	49.52	51.30	48.82	51.11	3,243,164	+1.72(+3.49%)
Aug 12, 2011	49.67	49.68	48.43	49.39	2,339,412	-0.29(-0.59%)
Aug 11, 2011	48.72	50.47	47.72	49.68	4,267,187	+0.24(+0.50%)
Aug 10, 2011	47.80	50.70	47.17	49.44	5,495,888	+1.64(+3.44%)
Aug 09, 2011	44.92	47.95	45.38	47.80	5,279,546	+2.65(+5.88%)
Aug 08, 2011	44.92	46.93	44.65	45.14	6,911,901	+0.63(+1.42%)
Aug 05, 2011	43.85	44.90	43.20	44.51	5,983,982	+0.98(+2.25%)
Aug 04, 2011	46.66	46.84	42.80	43.53	4,508,825	-2.59(-5.62%)
Aug 03, 2011	45.97	46.60	45.22	46.12	3,821,248	+0.61(+1.34%)
Aug 02, 2011	45.17	46.42	44.72	45.51	3,609,086	+0.71(+1.59%)
Aug 01, 2011	44.31	45.25	43.89	44.80	2,608,061	+0.77(+1.74%)
Jul 29, 2011	45.02	45.23	43.98	44.04	4,262,125	-0.85(-1.90%)
Jul 28, 2011	47.54	47.54	44.79	44.89	6,579,633	-2.71(-5.69%)
Jul 27, 2011	49.17	49.57	47.45	47.60	3,202,753	-1.73(-3.51%)
Jul 26, 2011	49.04	49.56	48.73	49.33	2,226,667	+0.31(+0.63%)
Jul 25, 2011	50.56	50.76	48.92	49.02	3,396,726	-1.02(-2.04%)
Jul 22, 2011	50.13	50.27	50.02	50.04	1,461,102	+0.50(+1.00%)
Jul 21, 2011	50.37	50.53	49.36	49.54	1,958,844	-0.63(-1.26%)
Jul 20, 2011	49.87	50.58	49.57	50.17	2,002,616	+0.03(+0.06%)
Jul 19, 2011	51.95	51.98	49.67	50.14	3,768,592	-1.76(-3.39%)
Jul 18, 2011	51.61	52.46	51.52	51.90	1,825,902	+0.52(+1.01%)
Jul 15, 2011	51.11	51.92	50.95	51.38	1,435,905	+0.43(+0.85%)
Jul 14, 2011	52.36	52.39	50.75	50.95	1,956,706	-0.80(-1.54%)
Jul 13, 2011	51.42	52.61	51.15	51.75	3,251,521	+0.92(+1.80%)
Jul 12, 2011	49.23	51.11	48.97	50.83	3,295,931	+1.73(+3.52%)
Jul 11, 2011	49.88	50.49	48.87	49.10	1,689,231	-0.58(-1.18%)
Jul 08, 2011	50.06	50.42	49.38	49.68	1,791,027	-0.04(-0.08%)
Jul 07, 2011	50.82	51.08	49.68	49.72	2,207,402	-0.83(-1.64%)
Jul 06, 2011	50.08	50.92	49.87	50.55	1,939,596	+0.72(+1.44%)
Jul 05, 2011	49.72	50.07	49.20	49.83	2,832,406	+1.20(+2.47%)
Jul 01, 2011	49.57	49.68	48.13	48.63	2,107,425	-1.23(-2.47%)
Jun 30, 2011	49.95	50.17	49.34	49.87	1,828,640	+0.19(+0.38%)
Jun 29, 2011	50.01	50.61	49.54	49.68	2,374,622	+0.18(+0.37%)
Jun 28, 2011	51.39	51.45	49.01	49.49	4,039,184	-1.86(-3.61%)
Jun 27, 2011	50.09	51.59	49.79	51.35	1,859,196	+0.84(+1.66%)
Jun 24, 2011	51.26	51.31	50.24	50.51	1,764,070	-0.77(-1.49%)
Jun 23, 2011	50.73	51.34	49.69	51.28	2,327,220	-0.52(-1.01%)
Jun 22, 2011	51.71	52.61	51.58	51.80	2,844,216	+0.12(+0.23%)
Jun 21, 2011	48.63	51.82	48.55	51.68	3,841,305	+3.52(+7.30%)
Jun 20, 2011	48.38	48.52	48.11	48.17	2,075,884	-0.88(-1.80%)
Jun 17, 2011	47.85	49.21	47.69	49.05	2,638,552	+1.11(+2.32%)
Jun 16, 2011	48.84	48.84	47.22	47.94	2,408,412	-1.03(-2.11%)
Jun 15, 2011	48.59	49.41	48.21	48.97	2,342,402	+0.28(+0.58%)
Jun 14, 2011	48.36	48.96	48.28	48.69	1,163,004	+0.58(+1.20%)
Jun 13, 2011	48.52	48.96	47.75	48.11	1,233,342	-0.51(-1.04%)
Jun 10, 2011	49.04	49.28	48.25	48.62	1,320,871	-0.98(-1.97%)
Jun 09, 2011	48.82	49.79	48.40	49.60	1,659,312	+1.03(+2.11%)
Jun 08, 2011	49.79	50.30	48.32	48.57	2,400,652	-1.80(-3.58%)
Jun 07, 2011	50.66	50.95	50.08	50.37	1,281,538	+0.16(+0.31%)
Jun 06, 2011	51.62	52.05	50.03	50.21	2,220,381	-1.34(-2.60%)

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.