Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	47.79	48.13	47.07	47.53	2,352,376	+0.10(+0.20%)
Aug 30, 2011	46.70	47.69	46.21	47.43	2,852,520	+0.70(+1.49%)
Aug 29, 2011	45.95	46.77	45.90	46.74	1,863,955	+1.28(+2.82%)
Aug 26, 2011	44.22	45.61	43.55	45.45	2,679,162	+0.95(+2.13%)
Aug 25, 2011	45.48	45.76	44.35	44.50	2,462,678	-0.74(-1.64%)
Aug 24, 2011	44.12	45.34	44.02	45.25	2,370,569	+1.11(+2.50%)
Aug 23, 2011	43.31	44.14	43.02	44.14	3,018,053	+0.97(+2.25%)
Aug 22, 2011	43.44	43.69	42.95	43.17	3,556,420	+0.54(+1.27%)
Aug 19, 2011	42.62	43.66	42.57	42.63	5,124,176	-0.56(-1.31%)
Aug 18, 2011	44.42	44.57	42.84	43.19	4,973,046	-2.71(-5.90%)
Aug 17, 2011	46.21	46.42	45.28	45.90	2,969,897	-0.12(-0.26%)
Aug 16, 2011	45.60	46.36	45.42	46.02	2,367,375	-0.54(-1.16%)
Aug 15, 2011	45.87	46.60	45.71	46.56	3,153,026	+1.18(+2.60%)
Aug 12, 2011	46.08	46.17	45.11	45.38	5,322,240	-0.24(-0.54%)
Aug 11, 2011	43.50	46.24	43.45	45.62	5,129,987	+2.32(+5.36%)
Aug 10, 2011	45.37	45.37	43.18	43.30	6,175,761	-3.00(-6.47%)
Aug 09, 2011	46.64	46.40	43.11	46.30	9,528,596	+1.20(+2.66%)
Aug 08, 2011	46.64	47.26	45.08	45.10	7,860,295	-2.70(-5.65%)
Aug 05, 2011	47.52	48.12	46.48	47.80	6,599,516	+0.90(+1.93%)
Aug 04, 2011	47.93	48.31	46.86	46.89	5,357,614	-1.99(-4.07%)
Aug 03, 2011	49.02	49.33	48.01	48.88	3,621,185	-0.19(-0.39%)
Aug 02, 2011	49.80	50.48	49.07	49.07	4,078,173	-1.00(-2.00%)
Aug 01, 2011	50.54	50.77	49.21	50.08	5,470,845	-0.47(-0.92%)
Jul 29, 2011	49.97	50.91	49.37	50.54	3,405,185	+0.29(+0.58%)
Jul 28, 2011	50.84	51.68	50.19	50.25	3,513,752	-0.65(-1.28%)
Jul 27, 2011	52.68	52.69	50.56	50.91	4,142,209	-1.25(-2.40%)
Jul 26, 2011	52.60	52.73	52.12	52.16	2,254,354	-0.62(-1.17%)
Jul 25, 2011	52.28	53.03	51.98	52.78	2,945,882	+0.26(+0.49%)
Jul 22, 2011	52.77	52.78	52.47	52.52	2,090,688	-0.57(-1.08%)
Jul 21, 2011	52.12	53.35	51.97	53.09	2,456,878	+1.21(+2.33%)
Jul 20, 2011	52.38	52.55	51.67	51.88	3,670,951	+0.01(+0.01%)
Jul 19, 2011	51.81	51.94	51.47	51.87	2,791,417	+0.35(+0.68%)
Jul 18, 2011	51.89	52.02	51.20	51.52	2,390,706	-0.67(-1.28%)
Jul 15, 2011	53.02	53.02	51.70	52.19	3,496,514	-0.75(-1.42%)
Jul 14, 2011	53.95	53.95	52.81	52.94	3,181,471	-0.95(-1.76%)
Jul 13, 2011	54.44	54.65	53.71	53.89	1,781,153	-0.24(-0.45%)
Jul 12, 2011	54.53	54.80	54.07	54.13	2,029,204	-0.56(-1.03%)
Jul 11, 2011	54.81	55.17	54.58	54.70	2,173,484	-0.68(-1.23%)
Jul 08, 2011	55.67	55.67	55.11	55.38	2,667,129	-0.70(-1.24%)
Jul 07, 2011	55.95	56.10	55.26	56.08	3,017,186	+0.72(+1.30%)
Jul 06, 2011	55.65	55.88	55.25	55.36	2,147,771	-0.20(-0.36%)
Jul 05, 2011	56.03	56.23	55.20	55.56	2,538,763	-0.67(-1.20%)
Jul 01, 2011	55.22	56.32	55.14	56.23	1,960,767	+0.96(+1.73%)
Jun 30, 2011	54.96	55.62	54.76	55.27	1,996,956	+0.46(+0.84%)
Jun 29, 2011	54.76	54.88	54.49	54.81	2,059,610	+0.47(+0.86%)
Jun 28, 2011	54.14	54.57	54.02	54.35	2,018,215	+0.35(+0.66%)
Jun 27, 2011	53.41	54.16	53.21	53.99	2,231,397	+0.71(+1.34%)
Jun 24, 2011	53.71	53.95	53.11	53.28	3,195,722	-0.45(-0.84%)
Jun 23, 2011	53.40	53.80	53.07	53.73	3,000,477	-0.34(-0.63%)
Jun 22, 2011	53.86	54.58	53.81	54.07	2,501,845	-0.03(-0.05%)
Jun 21, 2011	53.82	54.35	53.82	54.10	2,208,502	+0.46(+0.87%)
Jun 20, 2011	53.64	53.69	53.44	53.63	2,366,265	+0.81(+1.53%)
Jun 17, 2011	52.98	53.47	52.68	52.82	2,269,526	+0.29(+0.55%)
Jun 16, 2011	52.39	53.10	52.22	52.53	2,403,977	+0.32(+0.61%)
Jun 15, 2011	51.58	52.38	51.55	52.22	4,406,318	+0.30(+0.58%)
Jun 14, 2011	51.83	52.20	51.81	51.92	2,217,378	+0.59(+1.15%)
Jun 13, 2011	51.36	51.50	51.02	51.33	2,618,222	+0.20(+0.39%)
Jun 10, 2011	51.72	52.06	51.00	51.13	3,815,769	-0.83(-1.59%)
Jun 09, 2011	52.09	52.28	51.64	51.95	2,099,076	+0.07(+0.13%)
Jun 08, 2011	52.06	52.22	51.62	51.89	2,727,687	-0.19(-0.37%)
Jun 07, 2011	52.37	52.44	52.03	52.08	3,085,357	-0.03(-0.06%)
Jun 06, 2011	51.89	52.41	51.83	52.11	2,903,330	+0.07(+0.14%)

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.