Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	41.79	42.11	41.40	41.71	476,604	+0.25(+0.61%)
Aug 30, 2011	41.22	41.72	40.91	41.46	445,668	+0.01(+0.04%)
Aug 29, 2011	40.80	41.48	40.79	41.44	379,678	+1.20(+2.99%)
Aug 26, 2011	39.54	40.46	38.92	40.24	602,452	+0.41(+1.03%)
Aug 25, 2011	40.82	41.02	39.62	39.83	713,602	-0.57(-1.40%)
Aug 24, 2011	39.68	40.43	39.57	40.39	469,797	+0.63(+1.59%)
Aug 23, 2011	38.69	39.76	38.42	39.76	751,622	+1.20(+3.13%)
Aug 22, 2011	39.53	39.57	38.46	38.55	557,960	-0.09(-0.23%)
Aug 19, 2011	38.67	39.70	38.60	38.64	841,541	-0.63(-1.61%)
Aug 18, 2011	39.86	39.86	38.89	39.28	770,776	-1.67(-4.07%)
Aug 17, 2011	41.12	41.45	40.65	40.94	514,814	+0.11(+0.27%)
Aug 16, 2011	40.82	41.22	40.43	40.83	792,812	-0.39(-0.94%)
Aug 15, 2011	40.55	41.22	40.55	41.22	638,800	+1.06(+2.63%)
Aug 12, 2011	40.44	40.75	39.94	40.16	548,560	+0.14(+0.35%)
Aug 11, 2011	38.51	40.54	38.42	40.02	1,205,885	+1.87(+4.89%)
Aug 10, 2011	39.32	39.60	38.06	38.15	1,153,478	-1.97(-4.91%)
Aug 09, 2011	40.99	40.12	37.50	40.12	1,288,855	+1.96(+5.12%)
Aug 08, 2011	39.89	40.50	38.11	38.17	2,744,954	-2.99(-7.26%)
Aug 05, 2011	41.75	41.86	40.08	41.16	1,738,256	-0.07(-0.16%)
Aug 04, 2011	42.74	42.76	41.17	41.22	1,215,633	-2.10(-4.86%)
Aug 03, 2011	43.23	43.36	42.53	43.33	1,352,440	+0.13(+0.31%)
Aug 02, 2011	44.01	44.19	43.20	43.20	549,050	-1.15(-2.58%)
Aug 01, 2011	45.09	45.15	43.92	44.34	918,938	-0.12(-0.27%)
Jul 29, 2011	44.33	44.91	44.19	44.46	976,529	-0.36(-0.80%)
Jul 28, 2011	45.03	45.37	44.75	44.82	574,751	-0.24(-0.53%)
Jul 27, 2011	45.64	45.67	45.00	45.06	1,908,419	-0.85(-1.85%)
Jul 26, 2011	46.11	46.16	45.83	45.90	288,768	-0.24(-0.52%)
Jul 25, 2011	45.93	46.37	45.93	46.14	328,014	-0.29(-0.62%)
Jul 22, 2011	46.49	46.50	46.36	46.43	283,362	-0.13(-0.27%)
Jul 21, 2011	46.07	46.65	46.05	46.56	535,566	+0.80(+1.74%)
Jul 20, 2011	45.78	45.94	45.67	45.76	259,001	+0.10(+0.23%)
Jul 19, 2011	45.29	45.72	45.23	45.66	388,050	+0.57(+1.25%)
Jul 18, 2011	45.33	45.34	44.77	45.09	460,695	-0.46(-1.01%)
Jul 15, 2011	45.66	45.71	45.26	45.55	311,661	+0.13(+0.28%)
Jul 14, 2011	45.93	46.05	45.37	45.43	2,108,767	-0.30(-0.67%)
Jul 13, 2011	45.77	46.19	45.62	45.73	511,586	+0.16(+0.34%)
Jul 12, 2011	45.58	46.07	45.57	45.58	546,049	-0.16(-0.34%)
Jul 11, 2011	45.99	46.07	45.61	45.73	292,587	-0.87(-1.87%)
Jul 08, 2011	46.48	46.62	46.30	46.60	352,434	-0.43(-0.92%)
Jul 07, 2011	46.95	47.13	46.85	47.03	444,742	+0.50(+1.07%)
Jul 06, 2011	46.47	46.59	46.31	46.54	513,800	-0.04(-0.08%)
Jul 05, 2011	46.74	46.74	46.47	46.57	514,204	-0.20(-0.43%)
Jul 01, 2011	46.17	46.85	46.06	46.77	485,781	+0.66(+1.44%)
Jun 30, 2011	45.90	46.18	45.76	46.11	315,716	+0.39(+0.86%)
Jun 29, 2011	45.52	45.79	45.36	45.72	417,525	+0.47(+1.04%)
Jun 28, 2011	44.98	45.27	44.88	45.25	257,285	+0.45(+1.01%)
Jun 27, 2011	44.45	44.95	44.42	44.79	475,737	+0.36(+0.80%)
Jun 24, 2011	45.00	45.03	44.40	44.44	436,739	-0.52(-1.16%)
Jun 23, 2011	44.72	44.98	44.30	44.96	637,323	-0.25(-0.56%)
Jun 22, 2011	45.35	45.62	45.19	45.21	607,198	-0.26(-0.57%)
Jun 21, 2011	45.20	45.58	45.12	45.47	349,842	+0.52(+1.15%)
Jun 20, 2011	44.89	44.98	44.83	44.95	249,187	+0.22(+0.50%)
Jun 17, 2011	44.99	45.02	44.56	44.73	363,643	+0.20(+0.45%)
Jun 16, 2011	44.31	44.76	44.22	44.53	587,860	+0.19(+0.43%)
Jun 15, 2011	44.76	44.90	44.22	44.34	852,848	-0.82(-1.82%)
Jun 14, 2011	45.06	45.36	45.06	45.16	502,901	+0.50(+1.13%)
Jun 13, 2011	44.65	44.86	44.43	44.66	437,409	+0.10(+0.22%)
Jun 10, 2011	44.92	44.98	44.38	44.56	703,989	-0.58(-1.28%)
Jun 09, 2011	44.85	45.34	44.79	45.14	327,126	+0.38(+0.84%)
Jun 08, 2011	44.88	45.07	44.69	44.76	476,667	-0.13(-0.30%)
Jun 07, 2011	45.18	45.33	44.89	44.89	294,121	-0.08(-0.18%)
Jun 06, 2011	45.40	45.43	44.89	44.98	453,082	-0.56(-1.23%)

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.