Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	34.44	34.46	34.11	34.26	5,219,010	-0.07(-0.20%)
Aug 30, 2011	34.30	34.48	34.12	34.33	4,153,181	-0.01(-0.02%)
Aug 29, 2011	34.19	34.44	34.07	34.33	3,779,844	+0.45(+1.33%)
Aug 26, 2011	33.99	34.08	33.35	33.88	5,793,756	-0.36(-1.05%)
Aug 25, 2011	34.68	34.68	34.11	34.24	5,644,361	-0.44(-1.27%)
Aug 24, 2011	33.76	34.72	33.68	34.68	5,916,929	+0.93(+2.74%)
Aug 23, 2011	33.33	33.77	33.03	33.76	6,741,927	+0.50(+1.50%)
Aug 22, 2011	33.52	33.59	33.13	33.26	5,733,997	+0.12(+0.37%)
Aug 19, 2011	32.94	33.39	32.84	33.13	5,927,534	-0.01(-0.02%)
Aug 18, 2011	32.63	33.19	32.51	33.14	6,506,450	-0.08(-0.24%)
Aug 17, 2011	33.28	33.65	33.16	33.22	4,226,010	+0.01(+0.02%)
Aug 16, 2011	33.15	33.30	32.86	33.21	4,704,195	-0.18(-0.55%)
Aug 15, 2011	32.65	33.42	32.64	33.40	5,895,510	+1.01(+3.12%)
Aug 12, 2011	32.79	33.07	32.23	32.38	6,405,362	-0.19(-0.57%)
Aug 11, 2011	31.70	32.90	31.57	32.57	8,245,538	+1.19(+3.78%)
Aug 10, 2011	31.38	32.26	31.09	31.38	9,404,988	+0.10(+0.33%)
Aug 09, 2011	31.30	31.29	29.64	31.28	10,082,520	+0.90(+2.96%)
Aug 08, 2011	31.30	32.11	30.29	30.38	9,991,012	-1.72(-5.37%)
Aug 05, 2011	31.82	32.47	31.50	32.11	10,182,428	+0.92(+2.96%)
Aug 04, 2011	31.53	31.85	31.15	31.18	7,118,645	-0.54(-1.71%)
Aug 03, 2011	31.61	31.89	31.44	31.73	5,180,975	+0.22(+0.69%)
Aug 02, 2011	31.71	31.81	31.51	31.51	2,861,147	-0.28(-0.89%)
Aug 01, 2011	32.03	32.07	31.68	31.79	3,765,291	+0.09(+0.29%)
Jul 29, 2011	31.75	31.91	31.58	31.70	2,798,281	-0.22(-0.70%)
Jul 28, 2011	32.00	32.15	31.88	31.93	2,311,505	-0.13(-0.39%)
Jul 27, 2011	32.20	32.28	31.95	32.05	3,026,873	-0.04(-0.13%)
Jul 26, 2011	32.13	32.17	31.93	32.09	2,173,609	-0.04(-0.11%)
Jul 25, 2011	32.11	32.25	32.09	32.13	2,363,014	-0.16(-0.50%)
Jul 22, 2011	32.48	32.52	32.27	32.29	2,213,676	-0.23(-0.70%)
Jul 21, 2011	32.25	32.59	32.25	32.52	2,275,518	+0.38(+1.18%)
Jul 20, 2011	32.05	32.28	31.91	32.14	1,320,139	+0.12(+0.38%)
Jul 19, 2011	31.70	32.05	31.54	32.02	1,843,172	+0.36(+1.14%)
Jul 18, 2011	31.99	32.00	31.61	31.66	2,257,705	-0.43(-1.35%)
Jul 15, 2011	32.15	32.15	31.85	32.09	2,719,646	+0.03(+0.09%)
Jul 14, 2011	32.39	32.43	32.02	32.06	2,777,166	-0.31(-0.95%)
Jul 13, 2011	32.46	32.56	32.31	32.37	3,004,198	+0.03(+0.09%)
Jul 12, 2011	32.02	32.53	32.00	32.34	2,753,365	+0.23(+0.71%)
Jul 11, 2011	32.03	32.15	31.86	32.11	2,843,599	-0.17(-0.52%)
Jul 08, 2011	32.36	32.47	32.12	32.28	2,745,919	-0.29(-0.89%)
Jul 07, 2011	32.61	32.62	32.40	32.57	1,981,770	+0.11(+0.33%)
Jul 06, 2011	32.36	32.50	32.25	32.46	1,696,604	+0.10(+0.32%)
Jul 05, 2011	32.49	32.53	32.31	32.36	2,060,818	-0.22(-0.68%)
Jul 01, 2011	32.11	32.62	32.11	32.58	3,115,472	+0.49(+1.54%)
Jun 30, 2011	32.01	32.13	31.84	32.09	2,029,112	+0.08(+0.26%)
Jun 29, 2011	31.90	32.06	31.79	32.00	2,216,569	+0.10(+0.32%)
Jun 28, 2011	31.80	31.93	31.69	31.90	1,420,047	+0.14(+0.46%)
Jun 27, 2011	31.66	31.82	31.66	31.76	1,415,156	+0.17(+0.55%)
Jun 24, 2011	31.56	31.82	31.52	31.58	2,384,301	+0.10(+0.31%)
Jun 23, 2011	31.53	31.58	31.24	31.49	3,219,014	-0.28(-0.89%)
Jun 22, 2011	31.85	31.93	31.65	31.77	2,989,988	-0.14(-0.45%)
Jun 21, 2011	32.02	32.09	31.77	31.91	2,513,149	-0.04(-0.11%)
Jun 20, 2011	31.90	31.96	31.85	31.95	1,856,231	+0.14(+0.44%)
Jun 17, 2011	31.83	32.08	31.77	31.81	3,624,915	+0.10(+0.32%)
Jun 16, 2011	31.44	31.76	31.43	31.71	3,981,295	+0.34(+1.08%)
Jun 15, 2011	31.38	31.59	31.23	31.37	3,674,786	-0.10(-0.31%)
Jun 14, 2011	31.62	31.62	31.28	31.47	2,655,186	+0.07(+0.23%)
Jun 13, 2011	31.32	31.53	31.14	31.40	2,523,355	+0.16(+0.50%)
Jun 10, 2011	31.49	31.54	31.20	31.24	3,414,793	-0.29(-0.92%)
Jun 09, 2011	31.68	31.73	31.49	31.53	2,605,990	-0.15(-0.48%)
Jun 08, 2011	31.56	31.71	31.42	31.68	3,570,841	+0.16(+0.50%)
Jun 07, 2011	31.46	31.72	31.43	31.52	3,433,230	+0.09(+0.29%)
Jun 06, 2011	31.45	31.59	31.29	31.43	2,306,621	-0.10(-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.