Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	40.55	42.04	40.55	41.36	3,694,847	+0.97(+2.41%)
Aug 30, 2011	40.51	40.65	39.86	40.39	2,396,900	-0.30(-0.73%)
Aug 29, 2011	40.14	40.99	39.94	40.68	2,506,161	+1.58(+4.05%)
Aug 26, 2011	38.74	39.58	37.97	39.10	2,874,487	+0.03(+0.09%)
Aug 25, 2011	40.00	40.14	38.94	39.07	2,621,923	-0.75(-1.89%)
Aug 24, 2011	38.98	39.89	38.69	39.82	2,743,656	+0.75(+1.91%)
Aug 23, 2011	37.12	39.14	37.09	39.08	3,431,957	+1.91(+5.15%)
Aug 22, 2011	38.06	38.34	37.03	37.16	3,912,838	+0.07(+0.18%)
Aug 19, 2011	37.34	38.70	37.03	37.09	5,673,533	-0.65(-1.73%)
Aug 18, 2011	39.49	39.52	37.53	37.75	5,479,967	-2.54(-6.31%)
Aug 17, 2011	41.08	41.61	39.87	40.29	3,878,814	-0.72(-1.76%)
Aug 16, 2011	41.27	41.53	40.79	41.01	2,737,466	-0.62(-1.49%)
Aug 15, 2011	41.51	41.97	41.13	41.62	3,133,025	+0.52(+1.26%)
Aug 12, 2011	40.69	41.37	40.12	41.11	3,370,638	+0.81(+2.02%)
Aug 11, 2011	39.12	40.74	38.81	40.29	5,725,190	+1.30(+3.34%)
Aug 10, 2011	40.84	41.01	38.88	38.99	5,679,257	-2.52(-6.06%)
Aug 09, 2011	41.45	41.54	39.40	41.51	3,683,102	+1.34(+3.33%)
Aug 08, 2011	41.45	42.12	40.11	40.17	5,322,833	-2.21(-5.22%)
Aug 05, 2011	42.65	43.01	41.04	42.38	3,838,274	+0.33(+0.79%)
Aug 04, 2011	43.46	43.91	42.02	42.05	5,688,760	-2.05(-4.65%)
Aug 03, 2011	43.71	44.19	43.34	44.10	4,608,550	+0.34(+0.77%)
Aug 02, 2011	44.68	44.95	43.74	43.76	3,493,284	-1.21(-2.69%)
Aug 01, 2011	46.30	46.30	44.62	44.97	3,835,171	-1.05(-2.28%)
Jul 29, 2011	45.36	46.38	45.19	46.02	3,307,893	+0.25(+0.54%)
Jul 28, 2011	46.05	46.32	45.71	45.77	2,835,372	-0.36(-0.79%)
Jul 27, 2011	46.97	46.97	46.14	46.14	3,185,725	-0.54(-1.16%)
Jul 26, 2011	47.45	47.67	46.65	46.68	2,294,651	-0.93(-1.96%)
Jul 25, 2011	47.75	47.91	47.22	47.61	2,068,750	-0.56(-1.16%)
Jul 22, 2011	48.27	48.36	48.07	48.17	2,687,095	-0.64(-1.30%)
Jul 21, 2011	47.96	48.85	47.85	48.81	4,835,062	+0.61(+1.27%)
Jul 20, 2011	50.00	50.00	47.96	48.20	7,475,078	-1.91(-3.80%)
Jul 19, 2011	49.54	50.27	48.81	50.10	2,840,032	+0.76(+1.54%)
Jul 18, 2011	49.27	49.34	48.46	49.34	1,763,512	-0.14(-0.29%)
Jul 15, 2011	49.69	49.83	49.15	49.48	1,337,212	-0.18(-0.36%)
Jul 14, 2011	50.38	50.38	49.57	49.66	1,599,066	-0.58(-1.15%)
Jul 13, 2011	50.27	50.88	50.09	50.24	1,373,379	+0.16(+0.32%)
Jul 12, 2011	49.48	50.54	49.37	50.08	1,972,409	+0.48(+0.97%)
Jul 11, 2011	50.38	50.58	49.51	49.59	1,538,801	-1.34(-2.63%)
Jul 08, 2011	50.91	50.98	50.51	50.93	1,651,620	-0.39(-0.76%)
Jul 07, 2011	51.14	51.36	50.83	51.32	1,424,814	+0.64(+1.25%)
Jul 06, 2011	50.58	51.13	50.39	50.69	1,506,889	+0.15(+0.30%)
Jul 05, 2011	50.84	50.89	50.28	50.53	1,211,292	-0.52(-1.01%)
Jul 01, 2011	49.92	51.11	49.80	51.05	2,168,028	+1.35(+2.71%)
Jun 30, 2011	49.47	49.80	49.40	49.70	1,763,860	+0.47(+0.96%)
Jun 29, 2011	49.89	49.89	49.13	49.23	1,722,752	-0.46(-0.92%)
Jun 28, 2011	49.10	49.75	48.93	49.69	1,306,959	+0.77(+1.58%)
Jun 27, 2011	48.56	49.13	48.21	48.92	1,438,017	+0.47(+0.98%)
Jun 24, 2011	49.26	49.34	48.26	48.44	2,196,753	-0.72(-1.46%)
Jun 23, 2011	48.90	49.32	47.76	49.16	2,732,288	-0.14(-0.29%)
Jun 22, 2011	49.20	49.54	49.09	49.30	1,632,918	+0.10(+0.21%)
Jun 21, 2011	49.27	49.44	48.99	49.20	1,695,686	+0.24(+0.48%)
Jun 20, 2011	48.96	49.03	48.90	48.97	1,207,860	+0.24(+0.50%)
Jun 17, 2011	49.32	49.32	48.61	48.72	2,493,461	-0.24(-0.50%)
Jun 16, 2011	48.87	49.35	48.69	48.97	1,316,406	+0.01(+0.02%)
Jun 15, 2011	49.46	49.81	48.84	48.96	1,632,412	-0.75(-1.51%)
Jun 14, 2011	49.86	50.04	49.63	49.71	1,485,216	+0.29(+0.58%)
Jun 13, 2011	49.15	49.69	48.99	49.42	1,820,934	+0.31(+0.64%)
Jun 10, 2011	49.71	49.76	49.04	49.11	1,855,858	-0.68(-1.37%)
Jun 09, 2011	49.56	50.06	49.40	49.79	1,655,986	+0.29(+0.58%)
Jun 08, 2011	50.02	50.02	49.13	49.51	2,398,155	-0.54(-1.08%)
Jun 07, 2011	49.65	50.53	49.18	50.05	3,048,909	+0.59(+1.19%)
Jun 06, 2011	50.84	50.87	49.46	49.46	4,230,716	-1.37(-2.69%)

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.