Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	30.65	30.86	30.35	30.62	6,010,023	+0.20(+0.65%)
Aug 30, 2011	30.33	30.62	30.14	30.42	6,007,448	+0.01(+0.04%)
Aug 29, 2011	30.16	30.41	30.08	30.41	5,430,181	+0.69(+2.33%)
Aug 26, 2011	28.99	29.86	28.66	29.72	7,527,534	+0.60(+2.05%)
Aug 25, 2011	29.89	30.14	28.91	29.12	8,736,991	-0.75(-2.53%)
Aug 24, 2011	29.05	29.89	28.94	29.88	9,937,593	+0.80(+2.75%)
Aug 23, 2011	28.25	29.08	28.09	29.08	8,734,776	+0.95(+3.36%)
Aug 22, 2011	28.26	28.79	28.07	28.13	9,411,778	+0.30(+1.09%)
Aug 19, 2011	27.30	28.42	27.20	27.83	11,490,552	+0.27(+0.98%)
Aug 18, 2011	28.25	28.38	27.27	27.56	8,941,585	-1.36(-4.69%)
Aug 17, 2011	28.82	29.09	28.56	28.91	5,503,849	+0.17(+0.61%)
Aug 16, 2011	28.91	29.04	28.56	28.74	8,089,222	-0.32(-1.10%)
Aug 15, 2011	29.20	29.26	28.76	29.06	7,442,830	+0.15(+0.51%)
Aug 12, 2011	29.41	29.46	28.68	28.91	10,770,682	-0.06(-0.21%)
Aug 11, 2011	27.38	29.37	27.38	28.97	13,595,465	+1.79(+6.59%)
Aug 10, 2011	28.11	28.12	27.10	27.18	19,019,034	-1.17(-4.11%)
Aug 09, 2011	28.03	28.39	26.77	28.35	19,319,184	+1.42(+5.27%)
Aug 08, 2011	28.03	28.38	26.90	26.93	15,043,064	-1.63(-5.70%)
Aug 05, 2011	28.45	28.81	27.66	28.56	12,621,210	+0.18(+0.64%)
Aug 04, 2011	28.46	28.73	28.23	28.38	11,259,184	-0.37(-1.29%)
Aug 03, 2011	28.59	28.77	28.12	28.75	10,551,379	+0.04(+0.14%)
Aug 02, 2011	29.49	29.60	28.69	28.71	7,289,676	-0.95(-3.19%)
Aug 01, 2011	30.07	30.07	29.30	29.66	5,593,629	-0.09(-0.30%)
Jul 29, 2011	29.26	29.98	29.22	29.75	7,415,035	+0.08(+0.27%)
Jul 28, 2011	29.47	30.11	29.45	29.67	9,806,988	+0.16(+0.53%)
Jul 27, 2011	30.08	30.16	29.40	29.51	8,208,764	-0.75(-2.48%)
Jul 26, 2011	30.30	30.52	30.07	30.26	4,909,620	-0.06(-0.20%)
Jul 25, 2011	30.60	30.66	30.29	30.32	4,893,926	-0.41(-1.34%)
Jul 22, 2011	30.79	30.82	30.71	30.73	5,212,739	+0.04(+0.13%)
Jul 21, 2011	30.75	30.89	30.46	30.69	8,391,942	+0.09(+0.29%)
Jul 20, 2011	31.02	31.05	30.52	30.60	5,003,148	-0.46(-1.49%)
Jul 19, 2011	31.06	31.09	30.78	31.06	5,568,570	+0.17(+0.57%)
Jul 18, 2011	31.18	31.34	30.79	30.89	5,504,591	-0.37(-1.19%)
Jul 15, 2011	31.91	31.95	31.14	31.26	8,229,419	-0.48(-1.53%)
Jul 14, 2011	32.05	32.52	31.30	31.75	17,633,528	+0.44(+1.42%)
Jul 13, 2011	31.20	31.85	31.20	31.30	11,385,454	+0.34(+1.09%)
Jul 12, 2011	31.04	31.25	30.93	30.96	6,278,286	-0.16(-0.50%)
Jul 11, 2011	30.94	31.43	30.88	31.12	6,373,539	-0.06(-0.18%)
Jul 08, 2011	30.92	31.19	30.77	31.18	5,962,620	+0.01(+0.04%)
Jul 07, 2011	30.77	31.39	30.69	31.16	11,052,672	-0.31(-1.00%)
Jul 06, 2011	31.53	31.76	31.41	31.48	5,090,080	-0.25(-0.80%)
Jul 05, 2011	31.94	31.94	31.61	31.73	5,122,800	-0.08(-0.26%)
Jul 01, 2011	31.00	31.98	31.00	31.81	5,991,047	+0.85(+2.73%)
Jun 30, 2011	31.06	31.14	30.82	30.97	4,652,816	+0.01(+0.02%)
Jun 29, 2011	31.11	31.37	30.85	30.96	5,621,985	-0.08(-0.25%)
Jun 28, 2011	30.55	31.06	30.52	31.04	5,138,085	+0.54(+1.78%)
Jun 27, 2011	30.15	30.63	30.01	30.50	5,416,384	+0.31(+1.04%)
Jun 24, 2011	30.50	30.65	30.15	30.18	6,990,185	-0.31(-1.03%)
Jun 23, 2011	30.39	30.71	30.17	30.50	10,803,520	-0.19(-0.62%)
Jun 22, 2011	30.98	31.19	30.68	30.69	5,770,187	-0.42(-1.35%)
Jun 21, 2011	30.78	31.25	30.70	31.11	6,974,174	+0.52(+1.69%)
Jun 20, 2011	30.48	30.64	30.46	30.59	7,109,047	-0.15(-0.47%)
Jun 17, 2011	30.83	31.00	30.59	30.74	5,602,387	+0.22(+0.73%)
Jun 16, 2011	30.26	30.69	30.21	30.51	6,547,277	+0.22(+0.74%)
Jun 15, 2011	30.06	30.51	29.93	30.29	6,984,184	+0.03(+0.09%)
Jun 14, 2011	30.27	30.39	30.05	30.26	3,897,459	+0.53(+1.79%)
Jun 13, 2011	29.63	29.86	29.43	29.73	4,440,337	+0.13(+0.44%)
Jun 10, 2011	29.97	30.09	29.56	29.60	4,178,206	-0.50(-1.68%)
Jun 09, 2011	30.10	30.29	29.85	30.10	4,079,636	+0.08(+0.26%)
Jun 08, 2011	30.25	30.55	29.98	30.03	5,773,041	-0.33(-1.09%)
Jun 07, 2011	30.32	30.72	30.21	30.36	6,255,709	+0.15(+0.50%)
Jun 06, 2011	30.43	30.82	30.21	30.21	6,033,279	-0.30(-0.99%)

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.