Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	49.53	49.64	49.03	49.09	65,096	-0.33(-0.67%)
Aug 30, 2011	49.75	50.31	49.27	49.42	39,167	-0.33(-0.66%)
Aug 29, 2011	48.00	49.75	47.90	49.75	45,383	+2.55(+5.40%)
Aug 26, 2011	46.59	47.64	46.12	47.20	33,309	+0.01(+0.02%)
Aug 25, 2011	47.95	48.18	46.50	47.19	27,904	+0.00(+0.00%)
Aug 24, 2011	46.86	47.77	46.66	47.19	36,954	+0.69(+1.48%)
Aug 23, 2011	45.20	46.56	45.01	46.50	55,225	+1.49(+3.31%)
Aug 22, 2011	45.20	45.87	45.00	45.01	69,701	-0.04(-0.09%)
Aug 19, 2011	46.74	46.74	45.03	45.05	87,210	-1.95(-4.15%)
Aug 18, 2011	48.00	48.02	47.00	47.00	59,851	-1.57(-3.23%)
Aug 17, 2011	49.07	49.26	48.57	48.57	65,552	-0.57(-1.16%)
Aug 16, 2011	49.27	49.50	48.90	49.14	55,008	-0.60(-1.21%)
Aug 15, 2011	50.48	50.94	49.74	49.74	45,969	-0.16(-0.32%)
Aug 12, 2011	50.07	50.48	49.86	49.90	64,034	+0.20(+0.40%)
Aug 11, 2011	48.46	49.73	48.46	49.70	37,455	+0.88(+1.80%)
Aug 10, 2011	49.09	49.18	47.71	48.82	80,726	-0.25(-0.51%)
Aug 09, 2011	46.50	49.10	46.04	49.07	117,605	+3.28(+7.16%)
Aug 08, 2011	47.18	47.21	45.34	45.79	101,404	-3.38(-6.87%)
Aug 05, 2011	50.25	50.39	47.25	49.17	99,114	-1.28(-2.54%)
Aug 04, 2011	49.87	51.01	49.72	50.45	120,356	+0.83(+1.67%)
Aug 03, 2011	50.39	50.40	48.91	49.62	139,373	-0.90(-1.78%)
Aug 02, 2011	51.99	51.99	50.50	50.52	70,717	-0.99(-1.92%)
Jul 29, 2011	51.54	51.60	50.81	51.51	36,326	-0.04(-0.08%)
Jul 28, 2011	51.50	51.69	51.20	51.55	28,179	+0.04(+0.08%)
Jul 27, 2011	51.85	52.00	51.36	51.51	43,698	-0.31(-0.60%)
Jul 26, 2011	52.01	52.30	51.76	51.82	50,017	-0.28(-0.54%)
Jul 25, 2011	52.30	52.38	51.77	52.10	56,473	-0.21(-0.40%)
Jul 22, 2011	52.40	52.44	52.18	52.31	18,304	+0.12(+0.23%)
Jul 21, 2011	51.75	52.19	51.75	52.19	66,084	+0.67(+1.30%)
Jul 20, 2011	51.55	51.82	51.41	51.52	63,859	+0.23(+0.45%)
Jul 19, 2011	52.26	52.26	51.01	51.29	51,576	-0.77(-1.48%)
Jul 18, 2011	52.30	52.65	51.84	52.06	39,384	-0.19(-0.36%)
Jul 15, 2011	52.62	52.66	52.02	52.25	20,600	-0.44(-0.84%)
Jul 14, 2011	53.11	53.31	52.54	52.69	20,661	-0.33(-0.62%)
Jul 13, 2011	52.75	53.35	52.51	53.02	37,336	+0.43(+0.82%)
Jul 12, 2011	51.61	52.78	51.61	52.59	46,572	+0.98(+1.90%)
Jul 11, 2011	53.00	53.00	51.20	51.61	59,324	-1.19(-2.25%)
Jul 08, 2011	53.20	53.20	52.66	52.80	34,526	-0.35(-0.66%)
Jul 07, 2011	52.04	53.54	51.93	53.15	93,170	+1.35(+2.61%)
Jul 06, 2011	51.56	51.82	51.17	51.80	100,818	+0.25(+0.48%)
Jul 05, 2011	52.46	52.52	51.51	51.55	70,108	-0.81(-1.55%)
Jul 04, 2011	51.95	52.60	51.90	52.36	41,963	+0.61(+1.18%)
Jun 30, 2011	50.49	51.91	50.46	51.75	47,611	+1.24(+2.45%)
Jun 29, 2011	51.37	51.83	50.51	50.51	72,757	-0.91(-1.77%)
Jun 28, 2011	51.82	51.84	51.42	51.42	47,637	-0.58(-1.12%)
Jun 27, 2011	51.65	52.47	51.46	52.00	30,826	+0.25(+0.48%)
Jun 24, 2011	52.47	52.47	51.70	51.75	22,931	-0.61(-1.17%)
Jun 23, 2011	52.24	52.47	51.43	52.36	35,670	+0.06(+0.11%)
Jun 22, 2011	53.16	53.60	52.30	52.30	128,794	-0.78(-1.47%)
Jun 21, 2011	51.70	53.30	51.62	53.08	65,487	+1.35(+2.61%)
Jun 20, 2011	51.23	51.88	51.54	51.73	22,129	+0.23(+0.45%)
Jun 17, 2011	51.50	51.97	51.28	51.50	74,513	+0.00(+0.00%)
Jun 16, 2011	51.10	52.15	51.06	51.50	76,045	+0.50(+0.98%)
Jun 15, 2011	52.05	52.06	50.83	51.00	64,056	-1.20(-2.30%)
Jun 14, 2011	52.42	52.56	52.00	52.20	128,622	-0.17(-0.32%)
Jun 13, 2011	52.30	52.69	52.30	52.37	73,744	-0.28(-0.53%)
Jun 10, 2011	52.25	52.90	52.10	52.65	37,453	+0.45(+0.86%)
Jun 09, 2011	51.92	52.45	51.92	52.20	85,583	+0.29(+0.56%)
Jun 08, 2011	51.30	52.14	51.30	51.91	82,390	+0.30(+0.58%)
Jun 07, 2011	53.45	53.45	51.53	51.61	94,160	-1.99(-3.71%)
Jun 06, 2011	54.01	54.06	52.59	53.60	87,158	-0.63(-1.16%)

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.