Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	45.24	45.55	44.62	45.03	47,977,312	+0.07(+0.15%)
Aug 30, 2011	44.77	45.26	44.39	44.96	36,882,768	-0.13(-0.28%)
Aug 29, 2011	44.61	45.15	44.40	45.09	31,178,712	+0.90(+2.04%)
Aug 26, 2011	43.12	44.41	42.71	44.19	44,348,500	+0.53(+1.21%)
Aug 25, 2011	44.80	44.97	43.36	43.66	50,794,956	-1.08(-2.41%)
Aug 24, 2011	44.38	44.93	43.96	44.74	37,401,984	-0.07(-0.16%)
Aug 23, 2011	42.95	44.89	42.90	44.81	62,563,080	+2.12(+4.96%)
Aug 22, 2011	43.89	43.90	42.33	42.69	44,707,524	+0.23(+0.54%)
Aug 19, 2011	42.63	43.79	42.38	42.46	57,429,964	-0.69(-1.61%)
Aug 18, 2011	44.05	44.28	42.71	43.16	58,286,544	-1.96(-4.34%)
Aug 17, 2011	45.19	45.47	44.71	45.11	30,031,902	+0.40(+0.90%)
Aug 16, 2011	44.62	45.22	44.30	44.71	43,300,440	-0.48(-1.06%)
Aug 15, 2011	44.43	45.24	44.26	45.19	38,446,328	+1.39(+3.18%)
Aug 12, 2011	44.02	44.47	43.56	43.80	51,171,172	+0.26(+0.59%)
Aug 11, 2011	41.86	44.04	41.75	43.54	82,732,136	+2.16(+5.22%)
Aug 10, 2011	43.03	43.19	41.04	41.38	78,506,512	-1.91(-4.41%)
Aug 09, 2011	43.96	43.43	40.51	43.30	102,154,864	+0.88(+2.07%)
Aug 08, 2011	43.96	44.38	42.24	42.42	97,384,832	-2.80(-6.19%)
Aug 05, 2011	45.33	45.81	43.55	45.22	78,048,928	+0.59(+1.33%)
Aug 04, 2011	46.34	46.61	44.43	44.62	70,530,024	-2.34(-4.99%)
Aug 03, 2011	47.10	47.20	46.21	46.97	46,948,300	-0.07(-0.15%)
Aug 02, 2011	47.68	48.11	47.03	47.04	47,008,300	-1.06(-2.21%)
Aug 01, 2011	48.84	49.06	47.59	48.11	37,835,428	-0.11(-0.24%)
Jul 29, 2011	48.82	48.88	48.20	48.22	44,031,716	-1.01(-2.05%)
Jul 28, 2011	49.40	49.83	49.04	49.23	40,633,460	-1.12(-2.22%)
Jul 27, 2011	50.64	50.92	50.31	50.35	32,794,228	-0.64(-1.26%)
Jul 26, 2011	51.17	51.43	50.79	50.99	26,850,196	-0.12(-0.24%)
Jul 25, 2011	50.89	51.45	50.89	51.11	23,177,734	-0.39(-0.76%)
Jul 22, 2011	51.56	51.59	51.31	51.50	21,765,666	+0.12(+0.24%)
Jul 21, 2011	50.68	51.51	50.61	51.38	35,317,512	+1.04(+2.06%)
Jul 20, 2011	50.67	50.70	50.26	50.34	21,193,874	-0.20(-0.39%)
Jul 19, 2011	50.10	50.62	50.04	50.54	27,178,064	+0.59(+1.19%)
Jul 18, 2011	49.73	50.07	49.60	49.95	28,698,138	-0.21(-0.42%)
Jul 15, 2011	49.81	50.21	49.71	50.16	37,580,328	+0.46(+0.92%)
Jul 14, 2011	50.19	50.23	49.61	49.70	32,122,942	-0.14(-0.29%)
Jul 13, 2011	49.72	50.44	49.60	49.85	31,463,526	+0.36(+0.72%)
Jul 12, 2011	49.26	50.17	49.25	49.49	37,461,532	-0.01(-0.01%)
Jul 11, 2011	49.13	49.62	49.02	49.50	34,280,184	-0.31(-0.63%)
Jul 08, 2011	49.30	49.88	49.23	49.81	30,341,304	+0.04(+0.07%)
Jul 07, 2011	49.72	49.92	49.48	49.77	30,411,860	+0.48(+0.97%)
Jul 06, 2011	49.19	49.35	48.86	49.30	24,890,126	-0.02(-0.04%)
Jul 05, 2011	49.13	49.63	49.11	49.31	31,206,828	-0.25(-0.50%)
Jul 01, 2011	49.07	49.61	48.70	49.56	29,867,406	+0.38(+0.77%)
Jun 30, 2011	48.58	49.20	48.51	49.18	32,998,064	+0.68(+1.41%)
Jun 29, 2011	48.26	48.65	47.88	48.50	31,273,536	+0.37(+0.78%)
Jun 28, 2011	47.48	48.14	47.37	48.12	30,481,542	+1.03(+2.19%)
Jun 27, 2011	46.46	47.43	46.37	47.09	34,101,248	+0.69(+1.48%)
Jun 24, 2011	47.47	47.52	46.40	46.40	60,054,288	-1.00(-2.12%)
Jun 23, 2011	47.59	47.59	46.67	47.40	49,699,820	-0.83(-1.73%)
Jun 22, 2011	48.44	48.75	48.09	48.24	30,798,476	-0.45(-0.93%)
Jun 21, 2011	48.49	49.02	48.35	48.69	29,614,466	+0.52(+1.08%)
Jun 20, 2011	48.03	48.27	48.01	48.17	26,204,360	+0.42(+0.87%)
Jun 17, 2011	48.26	48.32	47.56	47.76	42,141,964	-0.12(-0.25%)
Jun 16, 2011	47.50	48.05	47.34	47.88	31,503,290	+0.34(+0.71%)
Jun 15, 2011	48.06	48.28	47.36	47.54	35,929,816	-1.04(-2.14%)
Jun 14, 2011	48.38	48.84	48.31	48.58	27,208,800	+0.70(+1.45%)
Jun 13, 2011	48.35	48.71	47.65	47.88	29,543,184	-0.33(-0.69%)
Jun 10, 2011	48.92	48.92	48.18	48.21	31,388,856	-0.85(-1.72%)
Jun 09, 2011	49.10	49.36	48.93	49.06	29,229,950	+0.25(+0.52%)
Jun 08, 2011	48.72	49.48	48.66	48.81	38,996,176	+0.46(+0.95%)
Jun 07, 2011	48.72	49.00	48.33	48.35	26,830,602	-0.18(-0.36%)
Jun 06, 2011	48.91	49.07	48.40	48.52	26,417,988	-0.54(-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.