Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	28.70	29.21	28.49	28.69	7,169,982	+0.18(+0.62%)
Aug 30, 2011	28.44	28.74	28.01	28.52	8,389,841	+0.05(+0.19%)
Aug 29, 2011	28.07	28.64	27.48	28.47	17,953,954	+0.60(+2.13%)
Aug 26, 2011	27.92	28.15	26.89	27.87	16,408,465	-0.23(-0.83%)
Aug 25, 2011	28.83	29.21	27.92	28.10	12,847,520	-0.89(-3.06%)
Aug 24, 2011	28.71	29.08	28.08	28.99	14,524,971	+0.17(+0.58%)
Aug 23, 2011	27.44	28.89	27.44	28.82	15,782,550	+1.53(+5.59%)
Aug 22, 2011	28.10	28.21	26.86	27.30	17,230,120	-0.12(-0.44%)
Aug 19, 2011	26.58	28.12	26.54	27.42	18,930,628	+0.11(+0.40%)
Aug 18, 2011	27.24	27.40	25.41	27.31	53,755,172	-4.47(-14.05%)
Aug 17, 2011	32.62	33.16	31.44	31.78	18,082,322	-1.05(-3.18%)
Aug 16, 2011	33.41	33.64	32.41	32.82	8,877,431	-0.98(-2.89%)
Aug 15, 2011	33.81	34.32	33.12	33.80	7,670,695	+0.68(+2.05%)
Aug 12, 2011	32.72	33.66	32.48	33.12	8,509,834	+0.56(+1.73%)
Aug 11, 2011	31.38	33.04	31.22	32.55	11,461,640	+1.31(+4.20%)
Aug 10, 2011	31.23	32.62	30.70	31.24	15,236,694	-0.58(-1.82%)
Aug 09, 2011	31.25	31.85	29.98	31.82	18,427,084	+1.84(+6.13%)
Aug 08, 2011	30.85	31.40	29.90	29.98	20,347,108	-1.95(-6.11%)
Aug 05, 2011	33.18	33.29	31.07	31.94	21,572,590	-1.11(-3.37%)
Aug 04, 2011	34.56	34.56	33.03	33.05	11,521,308	-1.97(-5.62%)
Aug 03, 2011	34.26	35.20	33.93	35.02	14,124,717	+0.74(+2.16%)
Aug 02, 2011	34.87	35.13	34.19	34.28	13,709,975	-1.00(-2.83%)
Aug 01, 2011	36.75	36.80	34.87	35.28	10,691,244	-0.97(-2.67%)
Jul 29, 2011	36.09	36.86	35.77	36.25	7,272,728	-0.30(-0.81%)
Jul 28, 2011	36.04	37.45	35.78	36.54	12,020,805	+0.48(+1.33%)
Jul 27, 2011	37.85	37.94	35.98	36.06	12,590,404	-2.21(-5.78%)
Jul 26, 2011	37.96	38.53	37.62	38.27	6,303,895	+0.29(+0.76%)
Jul 25, 2011	38.58	38.93	37.95	37.99	5,334,879	-0.98(-2.51%)
Jul 22, 2011	39.02	39.30	38.04	38.96	6,518,026	+1.01(+2.67%)
Jul 21, 2011	38.25	38.58	37.34	37.95	6,055,956	-0.23(-0.60%)
Jul 20, 2011	39.73	39.73	38.14	38.18	6,505,136	-1.33(-3.38%)
Jul 19, 2011	38.63	39.66	38.56	39.51	5,813,244	+1.24(+3.23%)
Jul 18, 2011	38.36	38.79	37.79	38.27	6,475,804	-0.37(-0.95%)
Jul 15, 2011	38.06	38.73	38.02	38.64	7,060,925	+0.79(+2.08%)
Jul 14, 2011	39.27	39.43	37.77	37.86	11,090,944	-1.22(-3.12%)
Jul 13, 2011	40.04	40.24	39.02	39.08	6,656,595	-0.56(-1.42%)
Jul 12, 2011	40.02	40.20	39.50	39.64	6,945,054	-0.45(-1.12%)
Jul 11, 2011	40.46	41.14	39.78	40.09	6,815,798	-0.70(-1.72%)
Jul 08, 2011	40.65	40.94	40.12	40.79	6,758,936	-0.32(-0.78%)
Jul 07, 2011	41.15	41.33	40.43	41.11	5,393,452	+0.31(+0.77%)
Jul 06, 2011	40.99	41.38	40.51	40.80	5,443,394	-0.34(-0.83%)
Jul 05, 2011	41.29	41.43	40.78	41.14	6,227,849	-0.29(-0.70%)
Jul 01, 2011	40.81	41.62	40.48	41.43	11,428,985	+1.17(+2.92%)
Jun 30, 2011	38.41	40.65	38.17	40.26	18,628,264	+2.15(+5.64%)
Jun 29, 2011	38.75	38.92	37.86	38.11	9,211,381	-0.58(-1.50%)
Jun 28, 2011	38.55	39.08	38.47	38.69	5,906,736	+0.23(+0.60%)
Jun 27, 2011	37.66	38.62	37.41	38.46	7,043,431	+0.92(+2.44%)
Jun 24, 2011	38.79	38.95	37.49	37.54	13,405,253	-1.56(-3.98%)
Jun 23, 2011	38.10	39.14	37.88	39.10	7,514,332	+0.42(+1.08%)
Jun 22, 2011	38.53	39.28	38.16	38.68	5,687,663	-0.15(-0.39%)
Jun 21, 2011	37.97	39.02	37.63	38.83	5,996,469	+0.92(+2.42%)
Jun 20, 2011	37.76	38.08	37.44	37.91	4,707,523	+0.27(+0.72%)
Jun 17, 2011	38.48	38.76	37.56	37.64	7,827,590	-0.23(-0.60%)
Jun 16, 2011	38.53	39.06	37.38	37.87	7,251,828	-0.69(-1.78%)
Jun 15, 2011	38.40	39.55	37.89	38.56	11,908,996	+0.52(+1.36%)
Jun 14, 2011	37.58	38.24	37.52	38.04	5,366,939	+0.79(+2.11%)
Jun 13, 2011	37.36	37.47	36.85	37.25	4,917,303	-0.13(-0.35%)
Jun 10, 2011	37.93	38.34	37.34	37.38	6,048,506	-0.91(-2.37%)
Jun 09, 2011	38.20	38.40	37.86	38.29	4,704,966	+0.17(+0.44%)
Jun 08, 2011	38.48	38.73	37.79	38.12	5,562,588	-0.51(-1.32%)
Jun 07, 2011	38.66	39.40	38.56	38.63	8,563,588	+0.20(+0.52%)
Jun 06, 2011	39.14	39.43	38.24	38.44	9,427,161	-1.18(-2.98%)

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.