Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	30.34	30.91	29.87	30.23	2,610,405	+0.15(+0.49%)
Aug 30, 2011	29.46	30.31	29.17	30.08	2,623,285	+0.50(+1.71%)
Aug 29, 2011	28.97	29.62	28.89	29.58	2,270,121	+1.16(+4.08%)
Aug 26, 2011	27.45	28.62	26.91	28.42	2,938,915	+0.81(+2.93%)
Aug 25, 2011	28.68	29.02	27.49	27.61	2,882,502	-0.95(-3.33%)
Aug 24, 2011	27.91	28.61	27.72	28.56	3,325,215	+0.61(+2.17%)
Aug 23, 2011	26.80	27.96	26.61	27.95	3,326,480	+1.27(+4.78%)
Aug 22, 2011	26.90	26.97	26.42	26.68	4,038,046	+0.54(+2.08%)
Aug 19, 2011	26.22	27.09	26.08	26.13	4,322,378	-0.48(-1.81%)
Aug 18, 2011	27.58	27.58	26.30	26.62	5,327,202	-1.78(-6.27%)
Aug 17, 2011	28.97	29.12	28.03	28.40	2,868,718	-0.37(-1.29%)
Aug 16, 2011	29.03	29.30	28.51	28.77	3,391,374	-0.77(-2.62%)
Aug 15, 2011	29.06	29.72	29.04	29.54	3,288,688	+0.78(+2.71%)
Aug 12, 2011	28.75	28.99	28.42	28.76	3,478,125	+0.22(+0.79%)
Aug 11, 2011	27.09	28.96	27.04	28.54	4,062,447	+1.59(+5.89%)
Aug 10, 2011	27.46	28.17	26.85	26.95	6,462,565	-1.25(-4.45%)
Aug 09, 2011	27.84	28.22	26.13	28.20	8,613,251	+1.76(+6.66%)
Aug 08, 2011	27.84	28.38	26.43	26.44	6,370,597	-2.45(-8.48%)
Aug 05, 2011	29.27	29.57	28.10	28.89	7,863,412	+0.07(+0.24%)
Aug 04, 2011	30.27	30.43	28.76	28.83	5,925,082	-2.12(-6.84%)
Aug 03, 2011	30.46	31.09	29.94	30.94	4,763,671	+0.43(+1.40%)
Aug 02, 2011	31.45	31.75	30.50	30.51	4,472,267	-1.24(-3.90%)
Aug 01, 2011	32.04	32.21	31.16	31.75	4,377,859	+0.16(+0.50%)
Jul 29, 2011	31.33	32.22	31.11	31.59	4,983,925	+0.03(+0.10%)
Jul 28, 2011	32.28	32.58	31.48	31.56	4,263,042	-0.65(-2.01%)
Jul 27, 2011	33.48	33.49	32.11	32.21	6,300,375	-1.53(-4.52%)
Jul 26, 2011	34.84	35.01	33.66	33.74	2,961,968	-1.07(-3.08%)
Jul 25, 2011	34.90	35.31	34.56	34.81	2,729,110	-0.12(-0.33%)
Jul 22, 2011	35.00	35.01	34.43	34.92	4,382,657	+0.25(+0.72%)
Jul 21, 2011	35.00	35.20	34.51	34.67	3,751,844	-0.10(-0.30%)
Jul 20, 2011	35.19	35.33	34.70	34.78	2,273,238	-0.27(-0.76%)
Jul 19, 2011	34.66	35.05	34.52	35.04	1,882,063	+0.73(+2.13%)
Jul 18, 2011	34.28	34.40	33.91	34.31	2,845,745	-0.16(-0.45%)
Jul 15, 2011	34.44	34.49	33.91	34.47	1,965,374	+0.25(+0.72%)
Jul 14, 2011	34.74	34.98	34.10	34.22	2,543,213	-0.43(-1.24%)
Jul 13, 2011	34.78	35.11	34.54	34.65	2,325,251	+0.14(+0.39%)
Jul 12, 2011	35.12	35.27	34.49	34.52	2,642,072	-0.71(-2.00%)
Jul 11, 2011	35.62	35.70	34.95	35.22	1,764,038	-0.93(-2.57%)
Jul 08, 2011	35.91	36.22	35.79	36.15	2,383,450	-0.34(-0.93%)
Jul 07, 2011	36.54	36.65	36.29	36.49	2,919,010	+0.31(+0.85%)
Jul 06, 2011	36.00	36.34	35.77	36.18	2,524,975	+0.14(+0.39%)
Jul 05, 2011	36.13	36.30	35.84	36.04	1,585,055	-0.06(-0.16%)
Jul 01, 2011	35.48	36.19	35.33	36.10	1,717,237	+0.67(+1.90%)
Jun 30, 2011	34.82	35.65	34.76	35.42	2,527,506	+0.75(+2.17%)
Jun 29, 2011	34.82	34.88	34.30	34.67	2,670,187	+0.05(+0.15%)
Jun 28, 2011	33.83	34.64	33.76	34.62	2,146,300	+0.91(+2.71%)
Jun 27, 2011	33.32	33.86	33.01	33.71	1,730,284	+0.45(+1.35%)
Jun 24, 2011	33.92	34.04	33.17	33.26	2,447,262	-0.63(-1.87%)
Jun 23, 2011	33.10	33.90	32.71	33.89	3,542,075	+0.15(+0.43%)
Jun 22, 2011	33.47	33.95	33.38	33.74	2,212,057	+0.06(+0.19%)
Jun 21, 2011	33.23	33.73	33.16	33.68	1,614,168	+0.70(+2.12%)
Jun 20, 2011	32.89	33.06	32.87	32.98	1,714,812	+0.43(+1.32%)
Jun 17, 2011	32.87	33.04	32.45	32.55	2,445,572	+0.02(+0.06%)
Jun 16, 2011	32.12	32.60	31.88	32.53	2,811,371	+0.40(+1.25%)
Jun 15, 2011	32.42	32.61	31.98	32.13	2,368,391	-0.64(-1.95%)
Jun 14, 2011	32.27	33.12	32.25	32.77	2,701,214	+0.94(+2.96%)
Jun 13, 2011	31.93	32.10	31.65	31.82	1,818,788	+0.04(+0.13%)
Jun 10, 2011	32.31	32.48	31.75	31.78	2,157,055	-0.77(-2.36%)
Jun 09, 2011	32.54	32.68	32.43	32.55	2,325,921	+0.10(+0.31%)
Jun 08, 2011	32.39	32.64	32.33	32.45	2,778,267	-0.14(-0.43%)
Jun 07, 2011	32.71	32.83	32.41	32.59	3,328,203	+0.10(+0.32%)
Jun 06, 2011	32.56	32.89	32.42	32.49	2,527,050	-0.15(-0.45%)

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.