Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	36.14	37.17	35.64	36.03	27,994,716	+0.38(+1.07%)
Aug 30, 2011	34.88	35.88	34.52	35.65	18,474,224	+0.61(+1.75%)
Aug 29, 2011	34.50	35.10	34.20	35.03	13,845,287	+0.98(+2.87%)
Aug 26, 2011	33.01	34.21	32.40	34.06	19,228,574	+0.79(+2.37%)
Aug 25, 2011	33.69	34.06	32.97	33.27	19,294,582	+0.02(+0.07%)
Aug 24, 2011	32.85	33.30	32.20	33.24	20,915,214	+0.44(+1.35%)
Aug 23, 2011	32.08	32.92	31.78	32.80	20,305,436	+0.99(+3.10%)
Aug 22, 2011	33.11	33.18	31.70	31.81	21,058,012	-0.26(-0.81%)
Aug 19, 2011	32.07	33.80	31.94	32.07	26,374,056	-0.70(-2.12%)
Aug 18, 2011	34.52	34.54	32.27	32.77	38,942,996	-2.88(-8.07%)
Aug 17, 2011	35.33	36.40	35.29	35.65	18,830,016	+0.46(+1.30%)
Aug 16, 2011	35.18	35.63	34.79	35.19	22,899,068	-0.51(-1.44%)
Aug 15, 2011	34.95	35.71	34.87	35.70	18,297,934	+0.98(+2.82%)
Aug 12, 2011	35.74	35.75	34.49	34.72	20,139,742	-0.32(-0.92%)
Aug 11, 2011	33.88	35.55	33.39	35.04	25,368,746	+1.74(+5.21%)
Aug 10, 2011	33.71	34.84	32.97	33.31	33,698,048	-1.15(-3.33%)
Aug 09, 2011	33.75	34.54	31.70	34.45	43,680,288	+2.42(+7.54%)
Aug 08, 2011	33.75	34.43	31.51	32.04	43,310,180	-3.14(-8.91%)
Aug 05, 2011	36.46	37.06	33.67	35.17	40,672,552	-0.62(-1.73%)
Aug 04, 2011	37.73	37.79	35.78	35.79	35,639,816	-2.94(-7.60%)
Aug 03, 2011	39.31	39.66	37.86	38.74	25,350,104	-0.60(-1.54%)
Aug 02, 2011	40.30	41.07	39.32	39.34	18,781,078	-1.32(-3.25%)
Aug 01, 2011	41.59	41.72	40.09	40.66	16,912,750	+0.16(+0.40%)
Jul 29, 2011	40.66	41.17	39.91	40.50	20,486,370	-0.83(-2.00%)
Jul 28, 2011	41.57	42.02	41.30	41.33	15,297,494	-0.31(-0.75%)
Jul 27, 2011	42.55	43.07	41.50	41.64	17,942,108	-1.25(-2.91%)
Jul 26, 2011	42.88	43.42	42.39	42.89	20,818,754	+0.47(+1.12%)
Jul 25, 2011	42.19	42.80	41.96	42.41	12,414,570	-0.16(-0.38%)
Jul 22, 2011	42.44	42.68	42.44	42.57	15,194,808	+0.25(+0.60%)
Jul 21, 2011	42.78	43.35	41.89	42.32	24,160,660	-0.44(-1.04%)
Jul 20, 2011	43.18	43.21	42.42	42.77	18,380,180	-0.29(-0.67%)
Jul 19, 2011	42.83	43.12	42.56	43.06	16,772,119	+0.96(+2.27%)
Jul 18, 2011	42.21	42.79	41.78	42.10	19,239,910	-0.22(-0.52%)
Jul 15, 2011	41.88	42.37	41.73	42.32	17,915,536	+0.83(+2.01%)
Jul 14, 2011	42.29	42.44	41.30	41.49	21,631,004	-0.49(-1.17%)
Jul 13, 2011	41.76	42.74	41.59	41.98	23,049,154	+0.81(+1.97%)
Jul 12, 2011	40.42	41.93	40.38	41.17	24,096,372	+0.59(+1.46%)
Jul 11, 2011	41.02	41.27	40.36	40.57	26,187,046	-1.39(-3.30%)
Jul 08, 2011	41.58	42.05	41.23	41.96	23,465,686	-0.28(-0.67%)
Jul 07, 2011	41.70	42.72	41.46	42.24	30,963,336	+1.50(+3.68%)
Jul 06, 2011	40.35	40.96	40.16	40.74	17,914,896	-0.08(-0.19%)
Jul 05, 2011	40.74	41.09	40.46	40.82	20,597,430	+0.09(+0.22%)
Jul 01, 2011	40.23	40.73	39.56	40.73	22,435,104	+0.46(+1.13%)
Jun 30, 2011	39.54	40.67	39.49	40.27	31,857,266	+0.97(+2.48%)
Jun 29, 2011	38.88	40.06	38.71	39.29	32,176,916	+0.90(+2.34%)
Jun 28, 2011	37.23	38.41	37.07	38.40	25,038,758	+1.33(+3.59%)
Jun 27, 2011	36.64	37.17	36.08	37.06	18,514,946	+0.20(+0.54%)
Jun 24, 2011	37.64	37.80	36.68	36.87	23,332,098	-0.39(-1.04%)
Jun 23, 2011	36.42	37.35	35.86	37.25	28,438,808	+0.06(+0.16%)
Jun 22, 2011	37.45	37.99	37.17	37.19	20,084,422	-0.29(-0.77%)
Jun 21, 2011	36.58	37.59	36.52	37.48	22,625,918	+1.39(+3.86%)
Jun 20, 2011	36.14	36.46	36.06	36.09	24,137,894	-0.40(-1.08%)
Jun 17, 2011	37.01	37.15	36.16	36.49	22,796,562	+0.06(+0.17%)
Jun 16, 2011	36.51	37.04	35.82	36.42	29,475,192	-0.52(-1.40%)
Jun 15, 2011	37.76	37.94	36.61	36.94	30,992,324	-1.03(-2.71%)
Jun 14, 2011	37.46	38.35	37.27	37.97	26,055,378	+1.18(+3.21%)
Jun 13, 2011	37.42	37.53	36.20	36.79	22,989,606	-0.46(-1.23%)
Jun 10, 2011	37.60	37.93	37.06	37.25	23,002,444	-0.70(-1.85%)
Jun 09, 2011	37.09	38.37	36.93	37.95	21,644,666	+0.78(+2.11%)
Jun 08, 2011	37.50	37.86	36.94	37.16	23,860,524	-0.72(-1.89%)
Jun 07, 2011	38.40	38.52	37.86	37.88	19,764,410	-0.02(-0.06%)
Jun 06, 2011	38.33	38.88	37.69	37.90	27,011,828	-0.11(-0.28%)

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.