Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	26.39	26.43	25.69	26.18	140,188	+0.09(+0.35%)
Aug 30, 2011	25.68	26.19	25.34	26.09	251,094	+0.23(+0.88%)
Aug 29, 2011	25.90	25.94	25.26	25.86	138,013	+0.41(+1.61%)
Aug 26, 2011	24.14	25.55	23.73	25.45	111,856	+1.18(+4.85%)
Aug 25, 2011	25.83	25.83	24.24	24.27	132,503	-1.30(-5.10%)
Aug 24, 2011	24.88	25.60	24.68	25.58	155,185	+0.54(+2.15%)
Aug 23, 2011	24.45	25.08	23.52	25.04	203,124	+0.87(+3.59%)
Aug 22, 2011	25.10	25.54	23.72	24.17	191,418	-0.05(-0.23%)
Aug 19, 2011	24.68	26.11	24.18	24.23	175,771	-1.09(-4.32%)
Aug 18, 2011	26.27	26.44	24.96	25.32	159,938	-1.86(-6.85%)
Aug 17, 2011	27.43	27.82	26.73	27.18	177,564	-0.15(-0.53%)
Aug 16, 2011	28.55	28.70	27.23	27.33	141,077	-1.75(-6.02%)
Aug 15, 2011	28.16	29.12	27.98	29.08	75,749	+1.57(+5.70%)
Aug 12, 2011	29.13	29.13	27.14	27.51	174,614	-1.23(-4.28%)
Aug 11, 2011	26.87	29.24	26.49	28.74	192,345	+2.07(+7.76%)
Aug 10, 2011	28.24	28.79	26.53	26.67	266,980	-2.03(-7.09%)
Aug 09, 2011	27.14	28.88	24.76	28.70	353,919	+3.85(+15.49%)
Aug 08, 2011	27.14	27.46	24.86	24.86	451,598	-3.39(-12.01%)
Aug 05, 2011	29.99	29.99	27.54	28.25	242,913	-1.22(-4.15%)
Aug 04, 2011	30.90	31.33	29.43	29.47	232,157	-2.18(-6.89%)
Aug 03, 2011	31.59	31.70	29.91	31.65	200,835	-0.04(-0.12%)
Aug 02, 2011	33.46	34.11	31.49	31.69	216,030	-2.33(-6.84%)
Aug 01, 2011	35.20	35.98	33.83	34.01	237,151	-0.76(-2.18%)
Jul 29, 2011	36.99	36.99	33.25	34.77	309,825	-2.98(-7.90%)
Jul 28, 2011	36.65	38.35	36.56	37.75	176,713	+0.99(+2.68%)
Jul 27, 2011	37.59	37.59	36.48	36.77	161,447	-1.06(-2.80%)
Jul 26, 2011	37.63	37.85	36.71	37.83	99,550	+0.39(+1.05%)
Jul 25, 2011	37.13	38.00	36.99	37.43	95,270	-0.16(-0.41%)
Jul 22, 2011	37.93	37.94	37.48	37.59	81,350	-0.26(-0.70%)
Jul 21, 2011	37.48	38.27	36.82	37.85	209,703	+0.72(+1.94%)
Jul 20, 2011	37.67	37.80	36.91	37.13	166,568	-0.45(-1.19%)
Jul 19, 2011	36.30	37.79	36.30	37.58	173,766	+1.78(+4.97%)
Jul 18, 2011	35.75	36.71	35.60	35.80	106,548	-0.16(-0.46%)
Jul 15, 2011	35.66	36.60	35.39	35.97	154,821	+0.49(+1.39%)
Jul 14, 2011	36.56	36.92	35.18	35.47	141,658	-0.87(-2.38%)
Jul 13, 2011	35.42	37.06	34.99	36.34	156,106	+1.29(+3.67%)
Jul 12, 2011	34.51	35.45	34.21	35.05	103,866	+0.37(+1.08%)
Jul 11, 2011	34.82	34.85	34.43	34.68	132,217	-0.58(-1.66%)
Jul 08, 2011	35.14	35.40	34.49	35.26	90,568	-0.39(-1.10%)
Jul 07, 2011	35.53	36.19	34.99	35.66	84,567	+0.82(+2.36%)
Jul 06, 2011	34.77	34.98	34.30	34.83	147,855	+0.09(+0.26%)
Jul 05, 2011	33.89	34.80	33.78	34.74	154,944	+0.83(+2.45%)
Jul 01, 2011	33.80	34.33	32.98	33.91	120,071	+0.19(+0.57%)
Jun 30, 2011	32.79	33.87	32.59	33.72	180,158	+1.19(+3.67%)
Jun 29, 2011	32.44	32.95	32.10	32.53	66,143	+0.34(+1.05%)
Jun 28, 2011	31.54	32.37	31.47	32.19	105,169	+0.69(+2.20%)
Jun 27, 2011	31.28	31.82	30.66	31.50	57,483	+0.18(+0.58%)
Jun 24, 2011	31.52	32.35	30.80	31.31	121,051	-0.19(-0.61%)
Jun 23, 2011	30.45	31.56	30.20	31.50	211,568	+0.16(+0.49%)
Jun 22, 2011	31.71	32.05	31.17	31.35	136,072	-0.72(-2.25%)
Jun 21, 2011	31.24	32.18	30.82	32.07	112,924	+1.21(+3.93%)
Jun 20, 2011	30.98	31.09	30.56	30.86	132,480	+0.39(+1.29%)
Jun 17, 2011	32.35	32.51	30.36	30.46	343,848	-1.54(-4.82%)
Jun 16, 2011	32.67	32.96	31.12	32.01	278,811	-0.64(-1.96%)
Jun 15, 2011	33.60	33.80	32.23	32.65	136,774	-1.17(-3.45%)
Jun 14, 2011	33.11	33.87	33.02	33.81	150,460	+0.94(+2.86%)
Jun 13, 2011	32.39	33.17	32.16	32.87	185,122	+0.61(+1.89%)
Jun 10, 2011	32.48	32.84	31.65	32.26	117,603	-0.56(-1.70%)
Jun 09, 2011	32.98	33.64	32.70	32.82	98,416	-0.02(-0.06%)
Jun 08, 2011	33.66	33.79	32.61	32.84	98,633	-0.91(-2.70%)
Jun 07, 2011	34.09	34.75	33.67	33.75	74,794	+0.03(+0.08%)
Jun 06, 2011	34.75	35.19	33.54	33.72	100,787	-0.93(-2.69%)

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.