Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	37.56	37.76	36.33	36.65	7,575,216	-0.44(-1.19%)
Aug 30, 2011	37.17	37.58	36.41	37.09	8,108,543	-0.30(-0.80%)
Aug 29, 2011	35.50	37.51	35.50	37.39	8,735,019	+2.59(+7.44%)
Aug 26, 2011	33.58	35.35	32.60	34.80	11,596,194	+0.91(+2.69%)
Aug 25, 2011	35.10	35.68	33.75	33.89	6,515,738	-1.03(-2.95%)
Aug 24, 2011	34.43	35.43	33.96	34.92	7,760,954	+0.57(+1.66%)
Aug 23, 2011	32.65	34.40	32.34	34.35	7,212,494	+1.98(+6.12%)
Aug 22, 2011	33.31	33.51	32.24	32.37	7,756,571	-0.13(-0.40%)
Aug 19, 2011	32.87	34.05	32.45	32.50	8,365,635	-1.14(-3.39%)
Aug 18, 2011	35.04	35.17	33.32	33.64	11,694,475	-2.62(-7.23%)
Aug 17, 2011	37.01	37.60	35.90	36.26	7,795,492	-0.77(-2.08%)
Aug 16, 2011	38.18	38.49	36.51	37.03	8,260,610	-1.17(-3.06%)
Aug 15, 2011	38.19	38.57	37.60	38.20	7,477,659	+0.11(+0.29%)
Aug 12, 2011	38.96	39.11	37.58	38.09	7,385,774	-0.21(-0.55%)
Aug 11, 2011	36.71	38.87	36.37	38.30	10,963,053	+1.79(+4.90%)
Aug 10, 2011	37.14	38.24	35.83	36.51	12,638,674	-1.42(-3.74%)
Aug 09, 2011	37.44	37.96	35.46	37.93	10,732,893	+1.87(+5.19%)
Aug 08, 2011	37.47	38.53	35.38	36.06	12,414,826	-3.26(-8.29%)
Aug 05, 2011	40.36	40.90	37.79	39.32	13,575,576	-0.31(-0.78%)
Aug 04, 2011	41.99	42.42	39.62	39.63	10,138,111	-2.91(-6.84%)
Aug 03, 2011	40.97	42.68	40.06	42.54	10,686,525	+1.87(+4.60%)
Aug 02, 2011	41.60	42.15	40.62	40.67	7,257,734	-1.43(-3.41%)
Aug 01, 2011	43.14	43.55	41.50	42.10	7,222,956	-0.43(-1.00%)
Jul 29, 2011	41.69	43.85	41.59	42.53	7,960,975	+0.27(+0.64%)
Jul 28, 2011	42.25	42.88	41.70	42.26	6,570,156	+0.26(+0.62%)
Jul 27, 2011	43.50	43.53	41.98	42.00	8,969,279	-1.85(-4.22%)
Jul 26, 2011	43.91	44.64	43.73	43.85	7,146,322	-0.03(-0.07%)
Jul 25, 2011	45.12	45.25	43.76	43.88	8,958,922	-1.69(-3.71%)
Jul 22, 2011	45.69	46.47	43.91	45.57	17,549,096	+4.00(+9.62%)
Jul 21, 2011	41.14	41.88	40.44	41.57	10,851,799	+0.10(+0.24%)
Jul 20, 2011	42.29	42.37	41.18	41.47	6,809,876	-0.51(-1.21%)
Jul 19, 2011	40.89	42.25	40.89	41.98	6,008,502	+1.48(+3.65%)
Jul 18, 2011	41.21	41.43	39.90	40.50	5,915,033	-1.12(-2.69%)
Jul 15, 2011	41.50	41.76	40.84	41.62	5,087,454	+0.46(+1.12%)
Jul 14, 2011	42.08	42.75	41.00	41.16	5,669,501	-0.72(-1.72%)
Jul 13, 2011	41.53	42.73	41.17	41.88	6,344,978	+0.70(+1.70%)
Jul 12, 2011	41.60	41.73	40.52	41.18	5,595,505	-0.59(-1.41%)
Jul 11, 2011	42.55	42.80	41.30	41.77	5,791,782	-1.27(-2.95%)
Jul 08, 2011	42.96	43.44	42.71	43.04	4,192,816	-0.58(-1.33%)
Jul 07, 2011	43.45	43.92	43.01	43.62	5,030,215	+0.61(+1.42%)
Jul 06, 2011	43.25	43.50	42.45	43.01	5,446,283	-0.44(-1.01%)
Jul 05, 2011	43.60	43.99	43.22	43.45	6,817,551	+0.65(+1.52%)
Jul 01, 2011	41.55	42.92	41.51	42.80	5,753,266	+1.30(+3.13%)
Jun 30, 2011	40.56	41.65	40.56	41.50	5,737,055	+1.01(+2.49%)
Jun 29, 2011	40.85	40.96	40.11	40.49	5,415,983	-0.28(-0.69%)
Jun 28, 2011	40.37	40.80	40.00	40.77	7,249,598	+0.41(+1.02%)
Jun 27, 2011	39.04	40.73	38.99	40.36	10,407,475	+1.42(+3.65%)
Jun 24, 2011	42.53	42.59	38.79	38.94	21,068,344	-3.94(-9.19%)
Jun 23, 2011	41.98	43.10	41.57	42.88	6,837,038	+0.34(+0.80%)
Jun 22, 2011	42.81	43.15	42.46	42.54	3,788,458	-0.32(-0.75%)
Jun 21, 2011	42.03	43.35	41.75	42.86	6,378,970	+1.07(+2.56%)
Jun 20, 2011	41.73	41.97	40.69	41.79	6,657,546	+0.85(+2.08%)
Jun 17, 2011	42.87	42.93	40.67	40.94	8,515,271	-1.30(-3.08%)
Jun 16, 2011	42.25	43.38	41.96	42.24	7,307,293	+0.06(+0.14%)
Jun 15, 2011	42.82	43.78	42.16	42.18	6,792,333	-1.02(-2.36%)
Jun 14, 2011	43.00	43.69	42.83	43.20	6,403,633	+0.75(+1.77%)
Jun 13, 2011	42.56	42.76	41.99	42.45	6,332,810	-0.08(-0.19%)
Jun 10, 2011	42.57	43.04	41.60	42.53	7,253,782	+0.00(+0.00%)
Jun 09, 2011	42.75	42.94	42.32	42.53	4,811,870	-0.11(-0.26%)
Jun 08, 2011	42.84	43.13	42.27	42.64	6,353,413	-0.41(-0.95%)
Jun 07, 2011	43.88	44.20	43.03	43.05	4,404,248	-0.19(-0.44%)
Jun 06, 2011	44.07	44.31	43.00	43.24	5,287,356	-1.02(-2.30%)

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.