Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	36.39	36.70	36.23	36.47	42,761,252	+0.65(+1.82%)
Aug 30, 2011	35.63	35.98	35.36	35.82	24,691,662	-0.21(-0.59%)
Aug 29, 2011	35.70	36.05	35.69	36.03	26,829,564	+0.84(+2.38%)
Aug 26, 2011	34.53	35.31	34.15	35.19	39,070,040	+0.54(+1.57%)
Aug 25, 2011	35.42	35.56	34.54	34.65	27,315,284	-0.86(-2.42%)
Aug 24, 2011	35.21	35.71	35.01	35.51	26,499,928	+0.01(+0.04%)
Aug 23, 2011	34.78	35.53	34.56	35.49	36,469,248	+1.12(+3.25%)
Aug 22, 2011	35.21	35.24	34.35	34.38	34,380,888	+0.22(+0.64%)
Aug 19, 2011	34.34	35.19	34.11	34.16	43,173,996	-0.59(-1.70%)
Aug 18, 2011	35.20	35.28	34.44	34.75	47,978,608	-1.78(-4.87%)
Aug 17, 2011	36.66	36.97	36.31	36.53	30,373,910	+0.21(+0.58%)
Aug 16, 2011	36.21	36.74	35.94	36.32	34,131,220	-0.54(-1.46%)
Aug 15, 2011	36.45	36.86	36.45	36.85	30,716,898	+0.84(+2.33%)
Aug 12, 2011	35.98	36.30	35.54	36.02	38,545,048	+0.41(+1.15%)
Aug 11, 2011	34.15	35.87	34.10	35.61	52,470,260	+1.63(+4.79%)
Aug 10, 2011	35.15	35.19	33.93	33.98	63,666,568	-2.16(-5.97%)
Aug 09, 2011	36.04	36.14	34.17	36.14	81,751,912	+2.28(+6.74%)
Aug 08, 2011	35.21	35.68	33.79	33.86	79,154,544	-2.73(-7.47%)
Aug 05, 2011	36.77	36.87	35.25	36.59	90,759,056	+0.64(+1.77%)
Aug 04, 2011	37.37	37.45	35.91	35.96	58,619,476	-2.70(-6.98%)
Aug 03, 2011	38.67	38.73	37.98	38.65	53,133,820	+0.22(+0.58%)
Aug 02, 2011	39.02	39.36	38.42	38.43	37,520,968	-1.04(-2.64%)
Aug 01, 2011	40.42	40.44	39.15	39.47	38,421,032	-0.50(-1.26%)
Jul 29, 2011	39.80	40.33	39.64	39.97	41,952,940	+0.10(+0.26%)
Jul 28, 2011	39.90	40.28	39.83	39.87	25,762,490	-0.10(-0.24%)
Jul 27, 2011	40.69	40.71	39.89	39.97	43,481,056	-0.99(-2.43%)
Jul 26, 2011	40.93	41.10	40.75	40.96	21,229,512	+0.25(+0.60%)
Jul 25, 2011	40.71	40.90	40.63	40.71	22,883,330	-0.26(-0.63%)
Jul 22, 2011	40.95	41.02	40.93	40.97	17,411,428	+0.04(+0.10%)
Jul 21, 2011	40.49	41.00	40.42	40.93	39,732,700	+0.85(+2.12%)
Jul 20, 2011	39.97	40.14	39.75	40.08	22,879,232	+0.47(+1.19%)
Jul 19, 2011	39.36	39.71	39.36	39.61	30,524,098	+0.59(+1.50%)
Jul 18, 2011	39.11	39.22	38.71	39.03	34,719,980	-0.59(-1.48%)
Jul 15, 2011	39.67	39.82	39.41	39.61	29,622,826	+0.14(+0.35%)
Jul 14, 2011	40.03	40.12	39.39	39.48	35,916,800	-0.35(-0.87%)
Jul 13, 2011	39.68	40.22	39.59	39.82	32,802,458	+0.59(+1.49%)
Jul 12, 2011	39.26	39.69	39.19	39.24	25,624,888	-0.27(-0.67%)
Jul 11, 2011	39.84	39.94	39.43	39.50	36,921,420	-1.23(-3.03%)
Jul 08, 2011	40.80	40.95	40.51	40.74	25,278,710	-0.51(-1.24%)
Jul 07, 2011	41.13	41.33	41.07	41.25	23,040,450	+0.35(+0.87%)
Jul 06, 2011	40.80	40.95	40.61	40.89	19,064,598	-0.26(-0.63%)
Jul 05, 2011	41.22	41.34	41.04	41.15	25,847,398	-0.25(-0.59%)
Jul 01, 2011	40.89	41.44	40.77	41.40	25,105,592	+0.45(+1.10%)
Jun 30, 2011	40.56	41.08	40.50	40.95	45,238,516	+0.59(+1.45%)
Jun 29, 2011	40.10	40.39	39.87	40.36	42,164,220	+0.69(+1.75%)
Jun 28, 2011	39.37	39.70	39.32	39.67	30,749,756	+0.47(+1.20%)
Jun 27, 2011	38.85	39.30	38.77	39.20	24,849,060	+0.32(+0.82%)
Jun 24, 2011	39.27	39.29	38.82	38.88	27,438,932	-0.37(-0.95%)
Jun 23, 2011	38.85	39.27	38.60	39.25	33,220,024	-0.34(-0.86%)
Jun 22, 2011	39.78	40.01	39.57	39.59	30,807,462	-0.39(-0.97%)
Jun 21, 2011	39.51	40.00	39.46	39.98	26,063,808	+0.85(+2.17%)
Jun 20, 2011	39.10	39.19	39.04	39.13	24,411,772	-0.05(-0.12%)
Jun 17, 2011	39.32	39.38	39.08	39.18	33,674,036	+0.38(+0.98%)
Jun 16, 2011	38.75	39.01	38.46	38.80	31,940,672	-0.13(-0.34%)
Jun 15, 2011	39.46	39.61	38.84	38.93	39,945,172	-1.32(-3.29%)
Jun 14, 2011	40.12	40.37	40.09	40.25	24,540,410	+0.70(+1.77%)
Jun 13, 2011	39.64	39.79	39.33	39.55	39,146,272	+0.06(+0.15%)
Jun 10, 2011	40.07	40.09	39.37	39.49	35,883,312	-0.94(-2.31%)
Jun 09, 2011	40.15	40.53	40.05	40.43	22,445,818	+0.41(+1.03%)
Jun 08, 2011	40.23	40.37	39.95	40.01	27,698,762	-0.52(-1.29%)
Jun 07, 2011	40.67	40.83	40.51	40.53	35,757,544	+0.37(+0.91%)
Jun 06, 2011	40.59	40.63	40.14	40.17	24,465,370	-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.