Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	33.37	33.59	33.00	33.25	18,472,258	+0.11(+0.34%)
Aug 30, 2011	32.65	33.38	32.35	33.14	22,438,470	+0.03(+0.09%)
Aug 29, 2011	32.57	33.14	32.53	33.11	16,448,052	+1.11(+3.47%)
Aug 26, 2011	31.40	32.25	31.02	32.00	15,813,100	+0.36(+1.13%)
Aug 25, 2011	32.54	32.67	31.51	31.65	15,603,292	-0.65(-2.03%)
Aug 24, 2011	31.93	32.35	31.66	32.30	15,690,526	+0.20(+0.62%)
Aug 23, 2011	31.03	32.11	31.02	32.10	23,881,634	+1.16(+3.76%)
Aug 22, 2011	31.94	32.09	30.79	30.94	18,200,554	-0.13(-0.41%)
Aug 19, 2011	30.82	31.72	30.78	31.07	28,110,756	-0.10(-0.31%)
Aug 18, 2011	32.00	32.01	30.82	31.16	33,785,892	-1.48(-4.53%)
Aug 17, 2011	32.87	33.03	32.42	32.64	15,063,434	+0.14(+0.42%)
Aug 16, 2011	32.65	32.76	32.12	32.51	19,696,092	-0.46(-1.39%)
Aug 15, 2011	32.76	33.34	32.62	32.97	20,262,728	+0.70(+2.17%)
Aug 12, 2011	32.51	32.79	31.91	32.27	22,447,028	+0.26(+0.81%)
Aug 11, 2011	30.80	32.45	30.48	32.01	32,290,732	+1.37(+4.48%)
Aug 10, 2011	31.50	31.84	30.31	30.64	31,567,770	-0.90(-2.87%)
Aug 09, 2011	31.84	31.60	29.51	31.54	45,349,056	+1.29(+4.26%)
Aug 08, 2011	31.84	32.96	30.21	30.25	59,156,412	-2.85(-8.61%)
Aug 05, 2011	32.79	33.75	31.88	33.10	38,551,172	+0.41(+1.24%)
Aug 04, 2011	33.91	33.96	32.62	32.69	32,386,410	-1.78(-5.16%)
Aug 03, 2011	34.51	34.81	33.89	34.47	24,796,774	-0.03(-0.10%)
Aug 02, 2011	34.93	35.38	34.49	34.50	19,904,372	-0.66(-1.89%)
Aug 01, 2011	35.89	35.89	34.90	35.17	18,384,888	+0.00(+0.00%)
Jul 29, 2011	35.18	35.51	34.91	35.17	20,665,852	-0.38(-1.07%)
Jul 28, 2011	35.71	35.92	35.44	35.55	16,418,758	-0.18(-0.49%)
Jul 27, 2011	36.24	36.39	35.72	35.73	20,717,586	-0.23(-0.65%)
Jul 26, 2011	36.42	36.49	35.90	35.96	20,010,796	-0.46(-1.26%)
Jul 25, 2011	36.43	36.77	36.31	36.42	17,308,308	-0.35(-0.94%)
Jul 22, 2011	36.99	37.05	36.68	36.77	16,594,162	-0.27(-0.73%)
Jul 21, 2011	36.55	37.13	36.40	37.03	17,548,744	+0.59(+1.61%)
Jul 20, 2011	36.78	36.84	36.39	36.45	18,360,384	-0.16(-0.42%)
Jul 19, 2011	36.87	37.06	36.25	36.60	22,447,936	-0.00(-0.01%)
Jul 18, 2011	37.05	37.09	36.50	36.61	46,661,872	-0.48(-1.28%)
Jul 15, 2011	37.17	37.38	36.95	37.08	85,940,944	+0.39(+1.07%)
Jul 14, 2011	38.87	38.88	36.64	36.69	127,610,448	+0.59(+1.63%)
Jul 13, 2011	36.11	36.54	35.90	36.10	15,307,068	+0.03(+0.08%)
Jul 12, 2011	36.03	36.50	35.90	36.07	15,018,765	-0.17(-0.48%)
Jul 11, 2011	36.31	36.43	36.11	36.25	13,531,500	-0.59(-1.59%)
Jul 08, 2011	36.56	36.85	36.45	36.84	15,889,073	-0.41(-1.09%)
Jul 07, 2011	37.29	37.36	37.01	37.24	12,522,221	+0.35(+0.95%)
Jul 06, 2011	36.84	36.95	36.67	36.89	12,680,043	+0.09(+0.24%)
Jul 05, 2011	36.84	37.12	36.65	36.81	16,206,319	-0.01(-0.04%)
Jul 01, 2011	36.52	36.88	36.19	36.82	15,720,162	+0.33(+0.92%)
Jun 30, 2011	36.08	36.52	36.07	36.49	15,604,286	+0.57(+1.58%)
Jun 29, 2011	35.76	36.16	35.68	35.92	16,589,084	+0.37(+1.04%)
Jun 28, 2011	35.04	35.60	35.02	35.55	14,153,703	+0.72(+2.06%)
Jun 27, 2011	34.61	35.03	34.58	34.83	16,013,691	+0.17(+0.49%)
Jun 24, 2011	35.31	35.52	34.62	34.66	27,837,688	-0.76(-2.15%)
Jun 23, 2011	34.92	35.44	34.45	35.42	18,587,614	-0.14(-0.40%)
Jun 22, 2011	35.64	36.06	35.55	35.56	14,849,255	-0.21(-0.60%)
Jun 21, 2011	35.42	35.98	35.34	35.78	20,868,498	+0.71(+2.02%)
Jun 20, 2011	35.09	35.30	34.95	35.07	24,339,420	+0.16(+0.47%)
Jun 17, 2011	35.05	35.40	34.60	34.90	20,046,028	+0.15(+0.43%)
Jun 16, 2011	34.30	35.05	34.23	34.75	17,169,478	+0.51(+1.49%)
Jun 15, 2011	34.52	34.85	34.01	34.24	15,898,152	-0.63(-1.81%)
Jun 14, 2011	34.71	35.26	34.71	34.88	15,526,627	+0.54(+1.58%)
Jun 13, 2011	34.72	34.99	34.09	34.33	14,543,064	-0.36(-1.04%)
Jun 10, 2011	35.04	35.16	34.65	34.69	15,152,140	-0.49(-1.41%)
Jun 09, 2011	34.91	35.48	34.65	35.19	14,352,542	+0.51(+1.47%)
Jun 08, 2011	34.40	35.07	34.40	34.68	16,544,610	+0.29(+0.83%)
Jun 07, 2011	34.60	34.79	34.32	34.39	22,254,976	-0.02(-0.07%)
Jun 06, 2011	34.89	35.18	34.26	34.41	13,133,534	-0.71(-2.03%)

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.