Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	49.66	50.67	46.54	47.38	2,828,400	-1.78(-3.62%)
Aug 30, 2011	51.88	52.15	47.77	49.15	5,045,781	-0.31(-0.62%)
Aug 29, 2011	51.13	52.83	47.71	49.46	4,377,815	-0.47(-0.95%)
Aug 26, 2011	44.21	50.35	43.68	49.94	5,307,442	+4.81(+10.66%)
Aug 25, 2011	39.56	51.59	39.36	45.13	10,292,441	+6.09(+15.61%)
Aug 24, 2011	39.32	40.36	37.02	39.03	3,514,064	-0.23(-0.59%)
Aug 23, 2011	42.53	42.56	37.03	39.27	9,984,986	+5.70(+16.97%)
Aug 22, 2011	27.92	34.47	27.87	33.57	5,115,241	+6.61(+24.50%)
Aug 19, 2011	26.62	28.48	26.61	26.96	1,318,282	-0.31(-1.13%)
Aug 18, 2011	29.19	29.52	27.19	27.27	1,984,339	-3.67(-11.86%)
Aug 17, 2011	33.22	33.44	30.34	30.94	1,149,775	-1.87(-5.71%)
Aug 16, 2011	34.19	34.37	31.25	32.81	1,456,569	-1.92(-5.53%)
Aug 15, 2011	31.90	34.77	31.81	34.74	1,751,410	+3.21(+10.17%)
Aug 12, 2011	30.12	31.94	30.12	31.53	2,044,099	+2.02(+6.84%)
Aug 11, 2011	26.68	30.15	25.57	29.51	1,790,373	+3.20(+12.15%)
Aug 10, 2011	26.56	28.29	25.72	26.32	2,207,946	-0.68(-2.50%)
Aug 09, 2011	27.81	28.78	22.83	26.99	3,480,166	+4.97(+22.59%)
Aug 08, 2011	23.62	24.98	21.95	22.02	2,069,863	-2.80(-11.28%)
Aug 05, 2011	26.89	27.31	23.47	24.82	2,051,847	-1.48(-5.62%)
Aug 04, 2011	27.15	27.75	26.24	26.30	1,405,705	-1.25(-4.52%)
Aug 03, 2011	26.75	27.59	25.98	27.54	887,902	+0.88(+3.30%)
Aug 02, 2011	27.91	28.60	26.61	26.66	886,702	-1.57(-5.57%)
Aug 01, 2011	30.43	30.43	27.74	28.24	1,114,436	-0.65(-2.24%)
Jul 29, 2011	28.26	29.45	27.27	28.88	1,134,815	+0.18(+0.64%)
Jul 28, 2011	30.05	30.05	28.59	28.70	712,373	-1.43(-4.74%)
Jul 27, 2011	30.85	31.10	29.94	30.13	844,330	-1.16(-3.70%)
Jul 26, 2011	31.57	31.72	30.84	31.29	496,477	-0.30(-0.95%)
Jul 25, 2011	31.05	32.77	30.89	31.59	918,441	-0.10(-0.30%)
Jul 22, 2011	30.53	31.82	29.94	31.68	1,007,885	+0.83(+2.69%)
Jul 21, 2011	29.28	31.75	29.08	30.85	1,316,696	+1.87(+6.46%)
Jul 20, 2011	28.62	29.21	28.04	28.98	667,477	+0.21(+0.74%)
Jul 19, 2011	29.29	29.34	28.42	28.77	824,547	-0.14(-0.50%)
Jul 18, 2011	29.16	29.22	27.91	28.91	841,757	-0.33(-1.12%)
Jul 15, 2011	29.62	29.96	28.65	29.24	901,534	-0.14(-0.49%)
Jul 14, 2011	31.04	31.32	29.31	29.39	724,955	-1.51(-4.88%)
Jul 13, 2011	30.41	31.26	29.49	30.89	1,186,143	+0.79(+2.63%)
Jul 12, 2011	32.45	32.53	29.85	30.10	1,666,220	-2.62(-8.00%)
Jul 11, 2011	34.36	34.36	32.14	32.72	923,586	-2.39(-6.80%)
Jul 08, 2011	35.63	35.63	34.21	35.10	708,157	-0.79(-2.21%)
Jul 07, 2011	36.26	36.99	35.28	35.90	1,014,895	+0.29(+0.81%)
Jul 06, 2011	34.88	36.23	34.62	35.61	977,769	+0.70(+1.99%)
Jul 05, 2011	33.99	35.17	33.27	34.91	860,762	+0.80(+2.35%)
Jul 01, 2011	33.67	34.28	33.47	34.11	548,734	+0.22(+0.66%)
Jun 30, 2011	34.48	34.86	33.05	33.89	1,203,088	-0.67(-1.93%)
Jun 29, 2011	35.01	35.68	34.25	34.55	1,009,347	-0.18(-0.53%)
Jun 28, 2011	33.09	34.90	32.83	34.74	1,180,742	+1.79(+5.42%)
Jun 27, 2011	31.88	33.17	31.47	32.95	640,289	+1.17(+3.68%)
Jun 24, 2011	33.08	33.08	31.48	31.78	1,060,459	-1.03(-3.15%)
Jun 23, 2011	32.01	33.10	31.43	32.81	1,074,255	-0.02(-0.06%)
Jun 22, 2011	33.30	33.67	32.58	32.83	563,337	-0.56(-1.68%)
Jun 21, 2011	32.70	35.11	32.11	33.39	1,384,543	+0.97(+2.98%)
Jun 20, 2011	32.18	33.17	29.71	32.43	1,279,949	+1.78(+5.80%)
Jun 17, 2011	33.28	33.57	29.35	30.65	2,558,832	-2.33(-7.06%)
Jun 16, 2011	34.23	34.97	32.38	32.98	757,544	-1.26(-3.67%)
Jun 15, 2011	34.35	35.33	33.95	34.23	804,904	-1.09(-3.09%)
Jun 14, 2011	33.20	35.62	33.20	35.33	1,184,480	+2.13(+6.43%)
Jun 13, 2011	35.38	35.73	33.14	33.19	1,501,255	-2.07(-5.86%)
Jun 10, 2011	35.73	36.13	34.85	35.26	705,228	-0.44(-1.24%)
Jun 09, 2011	35.95	36.08	35.17	35.70	839,759	-0.14(-0.38%)
Jun 08, 2011	36.18	36.59	35.33	35.84	1,066,640	-0.47(-1.30%)
Jun 07, 2011	37.01	37.16	35.69	36.31	1,042,493	-0.34(-0.92%)
Jun 06, 2011	39.40	40.02	36.46	36.65	1,864,211	-2.96(-7.46%)

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.