Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	37.55	38.63	37.55	38.63	157,278	+0.98(+2.60%)
Aug 30, 2011	37.98	37.99	37.39	37.65	6,349	-1.04(-2.69%)
Aug 29, 2011	39.04	39.11	38.69	38.69	4,305	+0.79(+2.09%)
Aug 26, 2011	37.65	38.40	37.27	37.90	5,000	-0.52(-1.36%)
Aug 25, 2011	38.98	39.00	38.31	38.42	8,310	-0.83(-2.11%)
Aug 24, 2011	37.54	39.25	37.47	39.25	8,000	+1.99(+5.34%)
Aug 23, 2011	36.98	37.27	36.12	37.26	50,930	+0.88(+2.42%)
Aug 22, 2011	36.82	36.89	36.32	36.38	95,698	+0.10(+0.28%)
Aug 19, 2011	36.51	36.76	36.19	36.28	24,193	-0.54(-1.47%)
Aug 18, 2011	36.78	37.24	35.92	36.82	14,647	-1.14(-3.00%)
Aug 17, 2011	38.93	39.29	37.96	37.96	61,118	-0.97(-2.50%)
Aug 16, 2011	39.78	39.78	38.58	38.93	121,945	-0.71(-1.78%)
Aug 15, 2011	39.27	39.64	38.90	39.64	9,612	+0.74(+1.90%)
Aug 12, 2011	39.10	39.30	38.80	38.90	28,950	-1.14(-2.85%)
Aug 11, 2011	38.19	40.20	37.04	40.04	40,275	+2.81(+7.55%)
Aug 10, 2011	38.24	38.45	36.89	37.23	53,740	-2.19(-5.56%)
Aug 09, 2011	41.25	40.82	36.75	39.42	40,939	-0.79(-1.96%)
Aug 08, 2011	41.76	41.94	39.94	40.21	53,917	-2.53(-5.92%)
Aug 05, 2011	42.12	42.74	40.98	42.74	48,993	+1.61(+3.91%)
Aug 04, 2011	42.94	43.00	41.05	41.13	56,676	-2.13(-4.92%)
Aug 03, 2011	43.35	43.48	42.50	43.26	119,714	-0.17(-0.39%)
Aug 02, 2011	44.58	44.82	43.36	43.43	206,770	-1.64(-3.64%)
Aug 01, 2011	45.79	45.82	44.76	45.07	44,712	-0.55(-1.21%)
Jul 29, 2011	46.56	46.60	45.41	45.62	44,332	-1.70(-3.58%)
Jul 28, 2011	47.13	47.32	47.00	47.32	13,599	-0.22(-0.46%)
Jul 27, 2011	47.76	47.96	47.36	47.54	17,925	+0.05(+0.11%)
Jul 26, 2011	47.77	47.77	47.30	47.49	14,953	-0.45(-0.94%)
Jul 25, 2011	47.99	48.13	47.24	47.94	24,592	+0.62(+1.31%)
Jul 22, 2011	47.47	47.49	47.32	47.32	18,250	-0.58(-1.21%)
Jul 21, 2011	47.81	48.11	47.62	47.90	36,821	+0.67(+1.42%)
Jul 20, 2011	46.86	47.28	46.84	47.23	5,786	+0.75(+1.61%)
Jul 19, 2011	47.72	47.73	46.48	46.48	32,776	-1.14(-2.39%)
Jul 18, 2011	47.18	47.79	47.16	47.62	7,215	+0.37(+0.78%)
Jul 15, 2011	47.93	47.93	47.25	47.25	15,963	-0.27(-0.57%)
Jul 14, 2011	47.04	47.53	46.75	47.52	33,237	+0.99(+2.13%)
Jul 13, 2011	46.96	47.42	46.46	46.53	41,300	-0.20(-0.43%)
Jul 12, 2011	46.69	47.16	46.69	46.73	24,885	-0.37(-0.78%)
Jul 11, 2011	47.67	47.79	47.04	47.10	43,120	-1.05(-2.18%)
Jul 08, 2011	48.59	48.59	48.06	48.15	58,442	-1.26(-2.55%)
Jul 07, 2011	49.54	49.75	49.39	49.41	49,523	+0.29(+0.59%)
Jul 06, 2011	49.19	49.41	48.95	49.12	30,091	-0.29(-0.59%)
Jul 05, 2011	49.54	50.21	49.26	49.41	95,328	-0.49(-0.98%)
Jul 01, 2011	50.65	50.65	49.40	49.90	70,059	+0.23(+0.46%)
Jun 30, 2011	49.28	50.31	49.21	49.67	219,393	+0.39(+0.79%)
Jun 29, 2011	48.76	49.42	48.65	49.28	214,308	+0.62(+1.27%)
Jun 28, 2011	47.93	48.74	47.82	48.66	143,572	+0.93(+1.95%)
Jun 27, 2011	46.87	47.77	46.85	47.73	64,649	+0.75(+1.60%)
Jun 24, 2011	47.06	47.06	46.56	46.98	30,628	-0.11(-0.23%)
Jun 23, 2011	47.20	47.20	46.80	47.09	29,263	-0.65(-1.36%)
Jun 22, 2011	47.48	47.84	47.48	47.74	13,050	+0.18(+0.37%)
Jun 21, 2011	47.51	47.79	47.51	47.56	9,710	+0.24(+0.50%)
Jun 20, 2011	47.36	47.37	47.31	47.33	1,849	+0.03(+0.05%)
Jun 17, 2011	47.41	47.41	47.29	47.30	1,380	+0.15(+0.32%)
Jun 16, 2011	47.37	47.37	46.99	47.15	15,925	-0.51(-1.06%)
Jun 15, 2011	48.60	48.60	47.66	47.66	3,530	-1.30(-2.66%)
Jun 14, 2011	48.50	48.97	48.50	48.96	11,820	+1.20(+2.51%)
Jun 13, 2011	47.79	47.83	47.31	47.76	22,600	+0.25(+0.53%)
Jun 10, 2011	47.30	47.51	47.30	47.51	6,333	-0.59(-1.23%)
Jun 09, 2011	47.24	48.10	47.24	48.10	23,330	+0.63(+1.33%)
Jun 08, 2011	47.60	47.71	47.32	47.47	29,792	-0.53(-1.10%)
Jun 07, 2011	48.43	48.59	48.00	48.00	10,003	+0.01(+0.02%)
Jun 06, 2011	48.32	48.32	47.94	47.99	6,160	+0.16(+0.33%)

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.