Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	26.05	26.41	25.93	26.11	11,167,989	+0.11(+0.42%)
Aug 30, 2011	25.75	26.17	25.61	26.00	12,380,128	+0.15(+0.59%)
Aug 29, 2011	25.27	25.87	25.16	25.85	9,382,850	+0.88(+3.52%)
Aug 26, 2011	24.59	25.17	24.10	24.97	11,785,637	+0.27(+1.09%)
Aug 25, 2011	25.15	25.38	24.64	24.70	12,394,690	-0.34(-1.36%)
Aug 24, 2011	24.58	25.08	24.52	25.04	16,329,476	+0.76(+3.14%)
Aug 23, 2011	23.46	24.28	23.40	24.28	14,067,327	+0.86(+3.66%)
Aug 22, 2011	24.03	24.07	23.37	23.42	13,545,687	-0.12(-0.49%)
Aug 19, 2011	23.63	24.11	23.52	23.54	14,372,267	-0.42(-1.76%)
Aug 18, 2011	24.51	24.52	23.66	23.96	16,865,294	-1.04(-4.16%)
Aug 17, 2011	24.66	25.27	24.63	25.00	12,016,654	+0.42(+1.72%)
Aug 16, 2011	24.44	24.84	24.39	24.58	13,254,223	-0.15(-0.59%)
Aug 15, 2011	24.30	24.72	24.15	24.72	10,746,567	+0.55(+2.26%)
Aug 12, 2011	24.33	24.50	23.92	24.18	14,372,879	-0.01(-0.03%)
Aug 11, 2011	23.11	24.44	23.11	24.18	18,063,240	+0.87(+3.74%)
Aug 10, 2011	23.77	24.05	23.14	23.31	20,255,938	-0.85(-3.52%)
Aug 09, 2011	24.07	24.18	22.76	24.16	28,508,136	+0.67(+2.85%)
Aug 08, 2011	24.07	24.47	23.48	23.49	23,041,376	-1.34(-5.39%)
Aug 05, 2011	24.98	25.08	24.18	24.83	23,300,160	+0.11(+0.44%)
Aug 04, 2011	25.72	25.87	24.72	24.72	27,808,426	-1.61(-6.10%)
Aug 03, 2011	26.42	26.49	25.85	26.33	16,545,330	-0.10(-0.39%)
Aug 02, 2011	26.43	26.87	26.36	26.43	16,789,354	-0.24(-0.90%)
Aug 01, 2011	26.43	27.02	26.34	26.67	15,669,991	+0.24(+0.91%)
Jul 29, 2011	26.23	26.57	26.15	26.43	12,121,318	-0.05(-0.19%)
Jul 28, 2011	26.19	26.79	26.18	26.48	12,267,437	+0.26(+1.00%)
Jul 27, 2011	26.69	26.80	26.16	26.22	14,296,191	-0.58(-2.17%)
Jul 26, 2011	27.09	27.10	26.76	26.80	8,755,180	-0.15(-0.54%)
Jul 25, 2011	26.99	27.13	26.87	26.95	7,001,516	-0.21(-0.78%)
Jul 22, 2011	27.32	27.34	27.12	27.16	12,763,566	-0.34(-1.24%)
Jul 21, 2011	27.53	28.23	27.27	27.50	35,633,472	+0.63(+2.35%)
Jul 20, 2011	26.80	26.97	26.69	26.87	6,603,966	-0.03(-0.12%)
Jul 19, 2011	26.67	26.95	26.58	26.90	9,094,028	+0.28(+1.03%)
Jul 18, 2011	26.60	26.63	26.34	26.62	8,107,950	-0.06(-0.22%)
Jul 15, 2011	26.83	26.88	26.48	26.68	8,002,166	-0.11(-0.41%)
Jul 14, 2011	27.03	27.14	26.72	26.79	8,436,929	-0.24(-0.88%)
Jul 13, 2011	27.23	27.30	26.92	27.03	7,903,956	-0.05(-0.19%)
Jul 12, 2011	27.04	27.49	27.00	27.08	9,299,845	-0.05(-0.19%)
Jul 11, 2011	27.25	27.47	27.01	27.13	10,416,811	-0.48(-1.73%)
Jul 08, 2011	27.54	27.64	27.36	27.61	8,339,682	-0.32(-1.14%)
Jul 07, 2011	27.58	28.04	27.55	27.93	9,656,871	+0.57(+2.07%)
Jul 06, 2011	27.42	27.54	27.28	27.36	8,621,098	+0.05(+0.19%)
Jul 05, 2011	27.42	27.48	27.17	27.31	6,519,272	-0.20(-0.74%)
Jul 01, 2011	27.28	27.56	27.04	27.51	9,025,424	+0.28(+1.04%)
Jun 30, 2011	26.82	27.28	26.72	27.23	9,037,370	+0.50(+1.87%)
Jun 29, 2011	26.58	26.86	26.56	26.73	7,106,956	+0.14(+0.52%)
Jun 28, 2011	26.60	26.64	26.40	26.59	6,702,399	+0.13(+0.49%)
Jun 27, 2011	26.43	26.61	26.17	26.46	10,474,152	+0.07(+0.27%)
Jun 24, 2011	26.75	26.86	26.30	26.39	15,794,177	-0.29(-1.09%)
Jun 23, 2011	26.91	26.91	26.43	26.68	17,452,266	-0.46(-1.68%)
Jun 22, 2011	27.30	27.52	27.13	27.14	10,283,957	-0.28(-1.00%)
Jun 21, 2011	27.56	27.62	27.31	27.41	14,754,947	+0.25(+0.91%)
Jun 20, 2011	27.29	27.30	27.13	27.17	8,791,639	+0.12(+0.43%)
Jun 17, 2011	27.24	27.28	26.94	27.05	11,578,709	-0.00(-0.01%)
Jun 16, 2011	26.99	27.29	26.94	27.05	12,754,820	+0.13(+0.47%)
Jun 15, 2011	27.27	27.43	26.80	26.93	13,885,163	-0.54(-1.98%)
Jun 14, 2011	27.37	27.54	27.26	27.47	7,747,378	+0.43(+1.61%)
Jun 13, 2011	27.03	27.25	26.90	27.04	6,524,766	+0.07(+0.27%)
Jun 10, 2011	27.22	27.32	26.96	26.96	8,166,761	-0.39(-1.43%)
Jun 09, 2011	27.25	27.51	27.14	27.35	7,230,253	+0.17(+0.64%)
Jun 08, 2011	26.92	27.35	26.92	27.18	10,089,942	+0.10(+0.37%)
Jun 07, 2011	27.09	27.30	27.04	27.08	11,990,182	+0.09(+0.32%)
Jun 06, 2011	27.43	27.56	26.92	26.99	17,818,172	-0.52(-1.90%)

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.