Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	42.27	42.92	40.84	41.56	1,554,481	-0.35(-0.83%)
Aug 30, 2011	40.09	42.06	40.02	41.91	1,284,432	+1.67(+4.16%)
Aug 29, 2011	39.24	40.36	39.16	40.24	841,038	+1.51(+3.91%)
Aug 26, 2011	37.29	39.34	36.78	38.72	1,243,153	+1.08(+2.87%)
Aug 25, 2011	38.99	39.31	37.43	37.64	1,049,065	-1.08(-2.78%)
Aug 24, 2011	37.70	38.83	37.27	38.72	807,679	+0.98(+2.59%)
Aug 23, 2011	35.55	38.12	34.88	37.74	1,575,656	+2.49(+7.06%)
Aug 22, 2011	36.47	37.07	34.72	35.26	1,827,434	+0.06(+0.16%)
Aug 19, 2011	34.96	36.95	34.96	35.20	1,566,367	-0.63(-1.76%)
Aug 18, 2011	37.24	37.29	35.37	35.83	1,721,254	-2.66(-6.90%)
Aug 17, 2011	39.16	39.59	37.88	38.49	853,005	-0.50(-1.28%)
Aug 16, 2011	38.57	39.74	38.41	38.99	2,272,593	+0.95(+2.51%)
Aug 15, 2011	37.57	38.47	37.33	38.03	1,357,848	+0.77(+2.07%)
Aug 12, 2011	36.75	37.98	36.75	37.26	2,390,685	+1.30(+3.62%)
Aug 11, 2011	35.27	36.52	34.88	35.96	2,634,553	+1.17(+3.36%)
Aug 10, 2011	35.94	36.21	34.64	34.79	1,883,450	-1.65(-4.53%)
Aug 09, 2011	36.64	36.82	34.20	36.44	2,207,993	+1.63(+4.69%)
Aug 08, 2011	36.64	37.82	34.75	34.81	2,774,898	-3.85(-9.97%)
Aug 05, 2011	40.42	40.42	37.38	38.66	3,360,574	-1.06(-2.67%)
Aug 04, 2011	41.46	42.06	39.70	39.72	1,585,120	-2.56(-6.07%)
Aug 03, 2011	41.47	42.39	40.55	42.28	1,942,004	+0.67(+1.62%)
Aug 02, 2011	44.43	44.62	41.50	41.61	2,015,830	-3.13(-7.00%)
Aug 01, 2011	45.39	45.71	44.15	44.74	1,018,892	-0.10(-0.23%)
Jul 29, 2011	44.01	45.21	43.65	44.85	1,141,718	+0.30(+0.66%)
Jul 28, 2011	44.97	45.56	44.43	44.55	1,057,971	-0.32(-0.71%)
Jul 27, 2011	44.99	45.51	44.61	44.87	1,717,595	-0.56(-1.23%)
Jul 26, 2011	45.59	45.78	45.01	45.43	851,379	-0.18(-0.41%)
Jul 25, 2011	45.23	46.14	45.09	45.61	1,153,575	-0.54(-1.18%)
Jul 22, 2011	44.95	46.44	44.95	46.16	1,261,373	+1.04(+2.31%)
Jul 21, 2011	44.08	45.62	43.85	45.12	1,817,066	+1.13(+2.56%)
Jul 20, 2011	44.67	45.09	43.44	43.99	1,509,200	-0.59(-1.31%)
Jul 19, 2011	45.13	46.06	43.24	44.58	4,524,711	+1.96(+4.59%)
Jul 18, 2011	42.75	43.38	42.37	42.62	1,855,981	-0.30(-0.69%)
Jul 15, 2011	42.95	43.47	42.79	42.92	1,093,124	+0.10(+0.23%)
Jul 14, 2011	43.42	43.42	42.24	42.82	1,431,756	-0.46(-1.06%)
Jul 13, 2011	44.04	44.25	43.18	43.28	1,812,826	-0.42(-0.97%)
Jul 12, 2011	42.68	43.99	42.68	43.70	1,262,493	+0.71(+1.64%)
Jul 11, 2011	44.99	45.07	42.74	42.99	1,887,687	-2.05(-4.56%)
Jul 08, 2011	45.17	45.29	44.66	45.05	1,689,865	-0.73(-1.59%)
Jul 07, 2011	45.81	46.26	45.47	45.78	1,733,997	+0.44(+0.97%)
Jul 06, 2011	43.98	45.41	43.87	45.34	2,002,864	+1.36(+3.09%)
Jul 05, 2011	43.24	44.00	42.98	43.98	1,043,173	+0.87(+2.01%)
Jul 01, 2011	42.04	43.44	42.01	43.11	733,476	+1.14(+2.71%)
Jun 30, 2011	42.18	42.68	41.72	41.97	1,011,396	-0.03(-0.07%)
Jun 29, 2011	42.19	42.23	41.53	42.00	755,019	+0.06(+0.14%)
Jun 28, 2011	41.16	42.04	40.96	41.94	1,561,869	+0.91(+2.22%)
Jun 27, 2011	40.37	41.25	40.02	41.03	1,153,278	+0.74(+1.83%)
Jun 24, 2011	40.80	41.05	39.89	40.30	6,881,471	-0.40(-0.98%)
Jun 23, 2011	39.21	40.78	39.14	40.70	926,573	+0.76(+1.89%)
Jun 22, 2011	40.35	40.95	39.87	39.94	840,498	-0.69(-1.71%)
Jun 21, 2011	39.81	41.49	39.81	40.64	1,840,832	+1.23(+3.11%)
Jun 20, 2011	38.70	39.54	38.65	39.41	1,560,679	+1.76(+4.66%)
Jun 17, 2011	37.87	38.62	37.49	37.65	1,339,908	+0.15(+0.40%)
Jun 16, 2011	37.58	38.11	36.92	37.50	710,542	+0.00(+0.00%)
Jun 15, 2011	37.81	38.84	37.49	37.50	1,053,153	-0.84(-2.19%)
Jun 14, 2011	38.16	38.70	37.70	38.34	1,108,708	+1.06(+2.86%)
Jun 13, 2011	37.72	37.89	36.92	37.28	1,083,518	-0.17(-0.44%)
Jun 10, 2011	38.57	38.72	37.43	37.44	1,284,158	-1.28(-3.31%)
Jun 09, 2011	38.78	39.23	38.41	38.72	824,160	+0.32(+0.84%)
Jun 08, 2011	38.02	38.92	37.95	38.40	1,754,921	+0.15(+0.40%)
Jun 07, 2011	39.33	39.33	38.24	38.25	866,722	-0.71(-1.81%)
Jun 06, 2011	38.75	39.56	38.75	38.96	1,181,933	+0.14(+0.37%)

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.