Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	32.46	33.45	31.57	32.14	324,343	-0.16(-0.50%)
Aug 30, 2011	32.58	33.00	31.46	32.30	363,203	-0.56(-1.70%)
Aug 29, 2011	31.73	32.98	31.25	32.86	189,431	+1.43(+4.55%)
Aug 26, 2011	30.48	31.86	29.95	31.43	253,057	+0.65(+2.11%)
Aug 25, 2011	32.17	32.75	30.68	30.78	258,614	-1.07(-3.36%)
Aug 24, 2011	31.31	32.28	30.72	31.85	163,612	+0.54(+1.72%)
Aug 23, 2011	29.50	31.82	28.83	31.31	575,001	+1.93(+6.57%)
Aug 22, 2011	30.30	30.35	29.29	29.38	258,593	-0.13(-0.44%)
Aug 19, 2011	29.20	30.45	28.75	29.51	519,911	-0.25(-0.84%)
Aug 18, 2011	30.16	31.03	29.44	29.76	680,453	-1.47(-4.71%)
Aug 17, 2011	31.54	32.20	30.77	31.23	239,596	-0.24(-0.76%)
Aug 16, 2011	31.82	31.85	30.75	31.47	340,131	-0.65(-2.02%)
Aug 15, 2011	31.89	32.42	30.84	32.12	285,297	+0.39(+1.23%)
Aug 12, 2011	31.90	32.21	30.53	31.73	275,789	+0.05(+0.16%)
Aug 11, 2011	30.76	32.21	30.43	31.68	525,919	+1.10(+3.60%)
Aug 10, 2011	33.06	33.06	30.33	30.58	561,488	-1.76(-5.44%)
Aug 09, 2011	30.22	32.39	27.55	32.34	1,131,291	+3.73(+13.04%)
Aug 08, 2011	31.06	32.07	28.42	28.61	1,893,453	-3.39(-10.59%)
Aug 05, 2011	32.66	33.66	30.62	32.00	827,745	-0.15(-0.47%)
Aug 04, 2011	34.48	34.67	32.14	32.15	752,023	-2.86(-8.17%)
Aug 03, 2011	33.00	35.70	33.00	35.01	1,306,673	+4.04(+13.04%)
Aug 02, 2011	32.40	32.89	30.94	30.97	661,748	-1.74(-5.32%)
Aug 01, 2011	33.17	33.18	32.29	32.71	294,759	+0.02(+0.06%)
Jul 29, 2011	32.04	32.87	31.60	32.69	232,017	+0.33(+1.02%)
Jul 28, 2011	32.52	32.92	32.00	32.36	260,551	-0.04(-0.12%)
Jul 27, 2011	34.29	34.53	32.21	32.40	439,727	-2.14(-6.20%)
Jul 26, 2011	34.42	34.71	33.86	34.54	204,841	+0.19(+0.55%)
Jul 25, 2011	34.13	34.91	33.90	34.35	262,009	+0.00(+0.00%)
Jul 22, 2011	34.08	34.40	33.83	34.35	134,815	+0.17(+0.50%)
Jul 21, 2011	33.74	34.35	33.51	34.18	128,129	+0.65(+1.94%)
Jul 20, 2011	33.91	34.35	32.89	33.53	123,467	-0.31(-0.92%)
Jul 19, 2011	33.08	33.97	32.92	33.84	187,523	+1.17(+3.58%)
Jul 18, 2011	33.06	33.50	32.34	32.67	178,271	-0.56(-1.69%)
Jul 15, 2011	33.64	33.78	32.70	33.23	216,823	-0.17(-0.51%)
Jul 14, 2011	34.11	34.20	33.19	33.40	256,519	-0.63(-1.85%)
Jul 13, 2011	34.01	34.32	33.82	34.03	246,444	+0.23(+0.68%)
Jul 12, 2011	33.88	34.13	33.61	33.80	285,163	-0.15(-0.44%)
Jul 11, 2011	33.97	34.56	33.68	33.95	287,191	-0.62(-1.79%)
Jul 08, 2011	34.41	34.82	34.30	34.57	298,812	-0.43(-1.23%)
Jul 07, 2011	34.17	35.52	33.62	35.00	617,527	+1.27(+3.77%)
Jul 06, 2011	33.64	34.00	33.38	33.73	323,212	+0.01(+0.03%)
Jul 05, 2011	33.40	34.03	33.03	33.72	408,234	+0.42(+1.26%)
Jul 01, 2011	32.94	33.48	32.59	33.30	352,580	+0.38(+1.15%)
Jun 30, 2011	31.81	32.98	30.71	32.92	413,142	+1.31(+4.14%)
Jun 29, 2011	31.28	31.92	31.25	31.61	456,416	+0.35(+1.12%)
Jun 28, 2011	30.70	31.45	30.70	31.26	578,339	+0.64(+2.09%)
Jun 27, 2011	30.64	31.05	30.22	30.62	367,986	-0.02(-0.07%)
Jun 24, 2011	31.00	31.15	30.50	30.64	302,410	-0.31(-1.00%)
Jun 23, 2011	30.52	31.23	30.43	30.95	589,391	+0.11(+0.36%)
Jun 22, 2011	31.32	31.55	30.74	30.84	284,560	-0.76(-2.41%)
Jun 21, 2011	30.87	31.88	30.54	31.60	755,624	+0.87(+2.83%)
Jun 20, 2011	30.82	31.20	29.69	30.73	496,142	-0.11(-0.36%)
Jun 17, 2011	31.18	31.60	30.79	30.84	549,171	-0.15(-0.48%)
Jun 16, 2011	31.35	31.81	30.22	30.99	569,648	-0.31(-0.99%)
Jun 15, 2011	31.51	31.92	31.07	31.30	334,778	-0.57(-1.79%)
Jun 14, 2011	32.11	32.47	31.64	31.87	404,148	+0.22(+0.70%)
Jun 13, 2011	31.99	32.72	31.62	31.65	222,560	-0.28(-0.88%)
Jun 10, 2011	32.56	32.98	31.80	31.93	253,940	-0.91(-2.77%)
Jun 09, 2011	32.42	33.45	32.11	32.84	240,211	+0.58(+1.80%)
Jun 08, 2011	33.10	33.46	32.18	32.26	291,731	-1.07(-3.21%)
Jun 07, 2011	32.88	34.34	32.88	33.33	195,879	+0.36(+1.09%)
Jun 06, 2011	33.25	33.70	32.70	32.97	464,053	-0.63(-1.88%)

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.