Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	37.02	37.33	36.85	37.10	42,038,480	+0.66(+1.82%)
Aug 30, 2011	36.24	36.60	35.97	36.44	24,274,310	-0.21(-0.59%)
Aug 29, 2011	36.32	36.67	36.30	36.65	26,376,074	+0.85(+2.38%)
Aug 26, 2011	35.13	35.92	34.74	35.80	38,409,656	+0.55(+1.57%)
Aug 25, 2011	36.03	36.17	35.13	35.24	26,853,586	-0.87(-2.42%)
Aug 24, 2011	35.81	36.32	35.61	36.12	26,052,012	+0.01(+0.04%)
Aug 23, 2011	35.38	36.14	35.15	36.10	35,852,824	+1.14(+3.25%)
Aug 22, 2011	35.82	35.85	34.94	34.97	33,799,764	+0.22(+0.64%)
Aug 19, 2011	34.93	35.80	34.70	34.75	42,444,244	-0.60(-1.70%)
Aug 18, 2011	35.81	35.89	35.04	35.35	47,167,648	-1.81(-4.86%)
Aug 17, 2011	37.29	37.61	36.93	37.16	29,860,512	+0.21(+0.58%)
Aug 16, 2011	36.84	37.37	36.56	36.94	33,554,314	-0.55(-1.46%)
Aug 15, 2011	37.08	37.49	37.07	37.49	30,197,704	+0.85(+2.33%)
Aug 12, 2011	36.60	36.92	36.15	36.64	37,893,536	+0.42(+1.15%)
Aug 11, 2011	34.74	36.48	34.68	36.22	51,583,380	+1.66(+4.79%)
Aug 10, 2011	35.76	35.79	34.52	34.57	62,590,436	-2.20(-5.97%)
Aug 09, 2011	36.66	36.76	34.76	36.76	80,370,096	+2.32(+6.74%)
Aug 08, 2011	35.82	36.30	34.37	34.44	77,816,632	-2.78(-7.47%)
Aug 05, 2011	37.41	37.50	35.86	37.22	89,225,000	+0.65(+1.77%)
Aug 04, 2011	38.01	38.10	36.53	36.57	57,628,656	-2.74(-6.98%)
Aug 03, 2011	39.34	39.40	38.64	39.32	52,235,720	+0.23(+0.58%)
Aug 02, 2011	39.69	40.04	39.08	39.09	36,886,768	-1.06(-2.64%)
Aug 01, 2011	41.12	41.14	39.82	40.15	37,771,620	-0.51(-1.26%)
Jul 29, 2011	40.49	41.03	40.32	40.66	41,243,828	+0.10(+0.26%)
Jul 28, 2011	40.59	40.97	40.51	40.56	25,327,038	-0.10(-0.24%)
Jul 27, 2011	41.39	41.41	40.58	40.65	42,746,112	-1.01(-2.43%)
Jul 26, 2011	41.64	41.81	41.45	41.66	20,870,680	+0.25(+0.60%)
Jul 25, 2011	41.41	41.60	41.32	41.41	22,496,542	-0.26(-0.63%)
Jul 22, 2011	41.66	41.73	41.63	41.68	17,117,130	+0.04(+0.10%)
Jul 21, 2011	41.19	41.70	41.12	41.64	39,061,116	+0.87(+2.12%)
Jul 20, 2011	40.65	40.83	40.44	40.77	22,492,514	+0.48(+1.19%)
Jul 19, 2011	40.04	40.39	40.04	40.29	30,008,162	+0.60(+1.50%)
Jul 18, 2011	39.78	39.90	39.37	39.70	34,133,124	-0.60(-1.48%)
Jul 15, 2011	40.36	40.51	40.09	40.29	29,122,124	+0.14(+0.34%)
Jul 14, 2011	40.72	40.81	40.06	40.15	35,309,716	-0.35(-0.87%)
Jul 13, 2011	40.36	40.92	40.27	40.51	32,248,012	+0.60(+1.49%)
Jul 12, 2011	39.94	40.37	39.86	39.91	25,191,762	-0.27(-0.67%)
Jul 11, 2011	40.52	40.63	40.11	40.18	36,297,356	-1.25(-3.03%)
Jul 08, 2011	41.50	41.66	41.21	41.44	24,851,434	-0.52(-1.24%)
Jul 07, 2011	41.84	42.05	41.77	41.96	22,651,006	+0.36(+0.87%)
Jul 06, 2011	41.50	41.66	41.30	41.59	18,742,358	-0.26(-0.63%)
Jul 05, 2011	41.93	42.05	41.74	41.86	25,410,510	-0.25(-0.59%)
Jul 01, 2011	41.59	42.15	41.47	42.11	24,681,242	+0.46(+1.10%)
Jun 30, 2011	41.26	41.78	41.19	41.65	44,473,872	+0.60(+1.45%)
Jun 29, 2011	40.79	41.09	40.56	41.05	41,451,536	+0.71(+1.75%)
Jun 28, 2011	40.04	40.39	40.00	40.35	30,230,006	+0.48(+1.20%)
Jun 27, 2011	39.52	39.97	39.43	39.87	24,429,046	+0.33(+0.82%)
Jun 24, 2011	39.95	39.96	39.48	39.55	26,975,144	-0.38(-0.95%)
Jun 23, 2011	39.52	39.95	39.27	39.93	32,658,520	-0.35(-0.86%)
Jun 22, 2011	40.46	40.70	40.25	40.27	30,286,736	+0.23(+0.58%)
Jun 21, 2011	39.57	40.06	39.53	40.04	26,023,966	+0.85(+2.17%)
Jun 20, 2011	39.16	39.25	39.10	39.19	24,374,454	-0.05(-0.12%)
Jun 17, 2011	39.38	39.44	39.14	39.24	33,622,560	+0.38(+0.98%)
Jun 16, 2011	38.81	39.07	38.52	38.86	31,891,844	-0.13(-0.34%)
Jun 15, 2011	39.52	39.67	38.90	38.99	39,884,108	-1.32(-3.29%)
Jun 14, 2011	40.18	40.43	40.15	40.31	24,502,894	+0.70(+1.77%)
Jun 13, 2011	39.70	39.85	39.39	39.61	39,086,428	+0.06(+0.15%)
Jun 10, 2011	40.13	40.15	39.43	39.55	35,828,456	-0.94(-2.31%)
Jun 09, 2011	40.21	40.59	40.11	40.49	22,411,506	+0.41(+1.03%)
Jun 08, 2011	40.29	40.43	40.02	40.07	27,656,420	-0.52(-1.29%)
Jun 07, 2011	40.74	40.90	40.58	40.60	35,702,884	+0.37(+0.91%)
Jun 06, 2011	40.66	40.69	40.20	40.23	24,427,970	-0.53(-1.30%)

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.