Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	26.91	27.15	26.74	26.96	12,836,850	+0.19(+0.69%)
Aug 30, 2011	26.65	26.94	26.40	26.77	14,624,199	+0.09(+0.33%)
Aug 29, 2011	26.31	26.71	26.28	26.69	14,214,388	+0.66(+2.54%)
Aug 26, 2011	25.56	26.11	25.06	26.02	15,459,473	+0.32(+1.26%)
Aug 25, 2011	26.08	26.18	25.61	25.70	19,237,420	-0.44(-1.70%)
Aug 24, 2011	25.75	26.16	25.71	26.15	14,567,112	+0.30(+1.16%)
Aug 23, 2011	25.13	25.87	25.07	25.85	15,460,144	+0.82(+3.26%)
Aug 22, 2011	25.44	25.50	24.99	25.03	14,590,087	-0.02(-0.06%)
Aug 19, 2011	24.88	25.42	24.84	25.05	22,312,020	-0.06(-0.26%)
Aug 18, 2011	25.45	25.51	24.89	25.11	17,678,894	-0.86(-3.29%)
Aug 17, 2011	26.02	26.27	25.74	25.97	15,679,593	+0.02(+0.09%)
Aug 16, 2011	25.82	26.12	25.66	25.94	20,433,058	-0.02(-0.09%)
Aug 15, 2011	25.77	26.02	25.60	25.97	28,296,956	+0.43(+1.68%)
Aug 12, 2011	25.48	25.77	25.28	25.54	17,561,772	+0.25(+0.99%)
Aug 11, 2011	24.27	25.61	24.23	25.29	29,208,016	+1.11(+4.57%)
Aug 10, 2011	24.94	25.12	24.14	24.18	39,436,840	-1.07(-4.22%)
Aug 09, 2011	25.31	25.32	23.93	25.25	41,634,232	+0.89(+3.64%)
Aug 08, 2011	25.17	25.46	24.35	24.36	44,265,784	-1.32(-5.12%)
Aug 05, 2011	25.68	26.05	25.06	25.68	42,456,464	+0.19(+0.76%)
Aug 04, 2011	26.17	26.28	25.48	25.48	32,859,512	-1.06(-3.98%)
Aug 03, 2011	26.49	26.54	25.99	26.54	28,928,608	+0.05(+0.18%)
Aug 02, 2011	26.89	26.99	26.47	26.49	28,558,128	-0.58(-2.15%)
Aug 01, 2011	27.81	27.81	26.79	27.07	34,202,840	-0.47(-1.70%)
Jul 29, 2011	27.45	27.74	27.28	27.54	22,584,932	-0.15(-0.52%)
Jul 28, 2011	27.70	27.99	27.65	27.69	17,081,738	-0.02(-0.09%)
Jul 27, 2011	28.07	28.09	27.68	27.71	16,151,176	-0.49(-1.73%)
Jul 26, 2011	28.41	28.42	28.17	28.20	10,773,900	-0.23(-0.81%)
Jul 25, 2011	28.48	28.62	28.40	28.43	8,450,246	-0.30(-1.04%)
Jul 22, 2011	28.70	28.74	28.68	28.73	9,468,157	-0.05(-0.17%)
Jul 21, 2011	28.63	28.89	28.54	28.78	18,115,588	+0.43(+1.51%)
Jul 20, 2011	28.49	28.50	28.24	28.35	8,434,518	-0.10(-0.34%)
Jul 19, 2011	28.25	28.51	28.18	28.45	12,302,540	+0.25(+0.89%)
Jul 18, 2011	28.31	28.33	27.99	28.20	10,616,117	-0.21(-0.74%)
Jul 15, 2011	28.59	28.60	28.26	28.41	12,382,076	-0.15(-0.51%)
Jul 14, 2011	28.66	28.75	28.48	28.55	11,699,194	-0.05(-0.17%)
Jul 13, 2011	28.63	28.87	28.52	28.60	10,650,459	+0.11(+0.40%)
Jul 12, 2011	28.47	28.77	28.39	28.49	7,419,119	+0.00(+0.00%)
Jul 11, 2011	28.63	28.69	28.41	28.49	13,772,472	-0.40(-1.37%)
Jul 08, 2011	28.82	28.91	28.71	28.88	8,351,310	-0.13(-0.45%)
Jul 07, 2011	29.16	29.16	28.90	29.01	9,167,549	-0.02(-0.06%)
Jul 06, 2011	28.90	29.07	28.90	29.03	8,500,829	+0.08(+0.28%)
Jul 05, 2011	29.05	29.05	28.85	28.95	7,941,661	-0.08(-0.28%)
Jul 01, 2011	28.68	29.04	28.66	29.03	12,852,861	+0.35(+1.21%)
Jun 30, 2011	28.71	28.76	28.62	28.68	14,662,749	+0.09(+0.31%)
Jun 29, 2011	28.69	28.69	28.51	28.59	8,104,089	+0.06(+0.20%)
Jun 28, 2011	28.20	28.61	28.16	28.53	11,521,515	+0.40(+1.41%)
Jun 27, 2011	28.05	28.21	27.88	28.14	7,765,258	+0.15(+0.52%)
Jun 24, 2011	28.32	28.32	27.95	27.99	13,679,348	-0.33(-1.17%)
Jun 23, 2011	28.25	28.36	27.95	28.32	24,107,236	-0.03(-0.11%)
Jun 22, 2011	28.49	28.55	28.34	28.36	9,467,452	-0.17(-0.59%)
Jun 21, 2011	28.46	28.59	28.38	28.53	15,661,011	+0.18(+0.63%)
Jun 20, 2011	28.33	28.38	28.27	28.35	10,462,332	+0.28(+1.01%)
Jun 17, 2011	28.24	28.31	27.98	28.07	21,519,182	+0.06(+0.23%)
Jun 16, 2011	27.96	28.08	27.82	28.00	13,257,058	+0.05(+0.17%)
Jun 15, 2011	28.22	28.31	27.89	27.95	18,915,410	-0.39(-1.36%)
Jun 14, 2011	28.32	28.45	28.23	28.34	10,688,524	+0.24(+0.86%)
Jun 13, 2011	27.95	28.22	27.95	28.10	12,636,766	+0.14(+0.50%)
Jun 10, 2011	28.37	28.37	27.94	27.96	21,291,264	-0.53(-1.85%)
Jun 09, 2011	28.25	28.62	28.20	28.48	8,678,278	+0.30(+1.05%)
Jun 08, 2011	28.12	28.23	28.07	28.19	8,255,160	+0.03(+0.11%)
Jun 07, 2011	28.28	28.40	28.14	28.16	10,225,372	+0.06(+0.20%)
Jun 06, 2011	28.19	28.26	28.06	28.10	8,108,734	-0.17(-0.60%)

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.