Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	36.38	36.69	36.22	36.46	42,772,600	+0.65(+1.82%)
Aug 30, 2011	35.62	35.97	35.35	35.81	24,698,214	-0.21(-0.59%)
Aug 29, 2011	35.69	36.04	35.68	36.02	26,836,682	+0.84(+2.38%)
Aug 26, 2011	34.52	35.30	34.14	35.18	39,080,408	+0.54(+1.57%)
Aug 25, 2011	35.41	35.55	34.53	34.64	27,322,532	-0.86(-2.42%)
Aug 24, 2011	35.20	35.70	35.00	35.50	26,506,960	+0.01(+0.04%)
Aug 23, 2011	34.78	35.52	34.55	35.48	36,478,924	+1.12(+3.25%)
Aug 22, 2011	35.20	35.23	34.34	34.37	34,390,012	+0.22(+0.64%)
Aug 19, 2011	34.33	35.18	34.10	34.15	43,185,452	-0.59(-1.70%)
Aug 18, 2011	35.19	35.27	34.44	34.74	47,991,340	-1.78(-4.86%)
Aug 17, 2011	36.65	36.96	36.30	36.52	30,381,968	+0.21(+0.58%)
Aug 16, 2011	36.20	36.73	35.93	36.31	34,140,276	-0.54(-1.46%)
Aug 15, 2011	36.44	36.85	36.44	36.84	30,725,048	+0.84(+2.33%)
Aug 12, 2011	35.97	36.29	35.53	36.01	38,555,276	+0.41(+1.15%)
Aug 11, 2011	34.14	35.86	34.09	35.60	52,484,184	+1.63(+4.79%)
Aug 10, 2011	35.14	35.18	33.92	33.97	63,683,460	-2.16(-5.97%)
Aug 09, 2011	36.03	36.13	34.16	36.13	81,773,608	+2.28(+6.74%)
Aug 08, 2011	35.20	35.67	33.78	33.85	79,175,552	-2.73(-7.47%)
Aug 05, 2011	36.76	36.86	35.25	36.58	90,783,144	+0.64(+1.77%)
Aug 04, 2011	37.36	37.44	35.90	35.95	58,635,032	-2.70(-6.98%)
Aug 03, 2011	38.66	38.72	37.97	38.64	53,147,916	+0.22(+0.58%)
Aug 02, 2011	39.01	39.35	38.41	38.42	37,530,924	-1.04(-2.64%)
Aug 01, 2011	40.41	40.43	39.14	39.46	38,431,228	-0.50(-1.26%)
Jul 29, 2011	39.79	40.32	39.63	39.96	41,964,072	+0.10(+0.26%)
Jul 28, 2011	39.89	40.27	39.82	39.86	25,769,326	-0.10(-0.24%)
Jul 27, 2011	40.68	40.70	39.88	39.96	43,492,592	-0.99(-2.43%)
Jul 26, 2011	40.92	41.09	40.74	40.95	21,235,146	+0.25(+0.60%)
Jul 25, 2011	40.70	40.89	40.62	40.70	22,889,402	-0.26(-0.63%)
Jul 22, 2011	40.94	41.01	40.92	40.96	17,416,048	+0.04(+0.10%)
Jul 21, 2011	40.48	40.99	40.41	40.92	39,743,240	+0.85(+2.12%)
Jul 20, 2011	39.96	40.13	39.74	40.07	22,885,302	+0.47(+1.19%)
Jul 19, 2011	39.35	39.70	39.35	39.60	30,532,198	+0.59(+1.50%)
Jul 18, 2011	39.10	39.21	38.70	39.02	34,729,192	-0.59(-1.48%)
Jul 15, 2011	39.66	39.81	39.40	39.60	29,630,686	+0.14(+0.34%)
Jul 14, 2011	40.02	40.11	39.38	39.47	35,926,332	-0.35(-0.87%)
Jul 13, 2011	39.67	40.21	39.58	39.81	32,811,162	+0.59(+1.49%)
Jul 12, 2011	39.25	39.68	39.18	39.23	25,631,688	-0.27(-0.67%)
Jul 11, 2011	39.83	39.93	39.42	39.49	36,931,216	-1.23(-3.03%)
Jul 08, 2011	40.79	40.94	40.50	40.72	25,285,418	-0.51(-1.24%)
Jul 07, 2011	41.12	41.32	41.06	41.23	23,046,562	+0.35(+0.87%)
Jul 06, 2011	40.79	40.94	40.60	40.88	19,069,658	-0.26(-0.63%)
Jul 05, 2011	41.21	41.33	41.03	41.14	25,854,256	-0.25(-0.59%)
Jul 01, 2011	40.87	41.43	40.76	41.38	25,112,252	+0.45(+1.10%)
Jun 30, 2011	40.55	41.06	40.49	40.94	45,250,520	+0.59(+1.45%)
Jun 29, 2011	40.09	40.38	39.86	40.35	42,175,404	+0.69(+1.75%)
Jun 28, 2011	39.36	39.69	39.31	39.66	30,757,916	+0.47(+1.20%)
Jun 27, 2011	38.84	39.29	38.76	39.19	24,855,652	+0.32(+0.82%)
Jun 24, 2011	39.26	39.27	38.80	38.87	27,446,214	-0.37(-0.95%)
Jun 23, 2011	38.84	39.26	38.59	39.24	33,228,838	-0.34(-0.86%)
Jun 22, 2011	39.76	40.00	39.56	39.58	30,815,636	-0.39(-0.97%)
Jun 21, 2011	39.50	39.99	39.45	39.97	26,070,726	+0.85(+2.17%)
Jun 20, 2011	39.09	39.18	39.03	39.12	24,418,252	-0.05(-0.12%)
Jun 17, 2011	39.31	39.37	39.07	39.17	33,682,972	+0.38(+0.98%)
Jun 16, 2011	38.74	39.00	38.45	38.79	31,949,148	-0.13(-0.34%)
Jun 15, 2011	39.45	39.60	38.83	38.92	39,955,772	-1.32(-3.29%)
Jun 14, 2011	40.11	40.36	40.08	40.24	24,546,922	+0.70(+1.77%)
Jun 13, 2011	39.63	39.78	39.32	39.54	39,156,660	+0.06(+0.15%)
Jun 10, 2011	40.06	40.08	39.36	39.48	35,892,832	-0.93(-2.31%)
Jun 09, 2011	40.14	40.52	40.04	40.42	22,451,774	+0.41(+1.03%)
Jun 08, 2011	40.22	40.36	39.94	40.00	27,706,114	-0.52(-1.29%)
Jun 07, 2011	40.66	40.82	40.50	40.52	35,767,036	+0.37(+0.91%)
Jun 06, 2011	40.58	40.62	40.13	40.16	24,471,862	-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.