Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	24.48	24.97	24.33	24.87	2,177,740	+0.55(+2.26%)
Aug 30, 2011	24.10	24.43	23.86	24.32	2,086,102	+0.21(+0.87%)
Aug 29, 2011	24.47	24.50	24.06	24.11	1,397,721	+0.25(+1.05%)
Aug 26, 2011	23.96	24.21	23.35	23.86	1,365,800	-0.14(-0.58%)
Aug 25, 2011	25.00	25.01	23.77	24.00	2,648,920	-0.89(-3.58%)
Aug 24, 2011	24.45	25.00	24.26	24.89	2,334,438	+0.60(+2.47%)
Aug 23, 2011	23.75	24.40	23.51	24.29	2,404,066	+0.89(+3.80%)
Aug 22, 2011	23.99	23.99	23.09	23.40	1,704,196	+0.29(+1.25%)
Aug 19, 2011	23.50	23.96	23.11	23.11	2,833,400	-0.56(-2.37%)
Aug 18, 2011	24.75	24.75	23.57	23.67	3,693,553	-1.59(-6.29%)
Aug 17, 2011	25.23	25.76	24.95	25.26	1,820,813	+0.27(+1.08%)
Aug 16, 2011	25.50	25.63	24.77	24.99	2,271,864	-0.76(-2.95%)
Aug 15, 2011	25.48	25.93	25.40	25.75	1,365,427	+0.48(+1.90%)
Aug 12, 2011	26.00	26.15	25.15	25.27	1,939,705	-0.49(-1.90%)
Aug 11, 2011	24.48	25.93	24.35	25.76	3,476,768	+1.35(+5.53%)
Aug 10, 2011	23.89	24.99	23.61	24.41	4,841,232	+0.52(+2.18%)
Aug 09, 2011	23.69	24.01	23.00	23.89	4,475,117	+0.74(+3.20%)
Aug 08, 2011	24.10	24.50	22.92	23.15	4,553,511	-1.86(-7.44%)
Aug 05, 2011	26.00	26.10	24.67	25.01	5,189,654	-0.74(-2.87%)
Aug 04, 2011	27.17	27.18	25.66	25.75	4,863,415	-1.41(-5.19%)
Aug 03, 2011	27.00	27.18	26.51	27.16	2,425,404	+0.01(+0.04%)
Aug 02, 2011	28.02	28.04	27.15	27.15	1,468,703	-0.88(-3.14%)
Jul 29, 2011	28.14	28.27	27.97	28.03	1,484,472	-0.24(-0.85%)
Jul 28, 2011	28.05	28.49	27.96	28.27	1,524,761	+0.05(+0.18%)
Jul 27, 2011	28.47	28.54	28.16	28.22	1,454,851	-0.38(-1.33%)
Jul 26, 2011	28.68	28.87	28.40	28.60	1,590,095	-0.20(-0.69%)
Jul 25, 2011	28.76	28.83	28.50	28.80	1,090,207	-0.12(-0.41%)
Jul 22, 2011	29.66	29.14	28.84	28.92	2,885,279	-0.73(-2.46%)
Jul 21, 2011	30.00	30.42	29.63	29.65	1,845,353	-0.18(-0.60%)
Jul 20, 2011	29.30	29.92	29.30	29.83	4,740,582	+0.38(+1.29%)
Jul 19, 2011	29.45	29.52	29.22	29.45	1,457,746	+0.15(+0.51%)
Jul 18, 2011	29.36	29.63	29.10	29.30	1,458,116	-0.09(-0.31%)
Jul 15, 2011	29.24	29.43	28.74	29.39	2,430,667	+0.65(+2.26%)
Jul 14, 2011	29.32	29.33	28.72	28.74	1,143,761	-0.30(-1.03%)
Jul 13, 2011	29.00	29.53	28.96	29.04	1,106,863	-0.08(-0.27%)
Jul 12, 2011	28.75	29.32	28.75	29.12	2,749,980	+0.18(+0.62%)
Jul 11, 2011	29.37	29.37	28.85	28.94	1,340,768	-0.38(-1.30%)
Jul 08, 2011	29.20	29.40	29.07	29.32	1,168,571	-0.05(-0.17%)
Jul 07, 2011	29.75	29.87	29.36	29.37	1,854,597	-0.16(-0.54%)
Jul 06, 2011	29.95	29.95	29.35	29.53	1,542,808	-0.29(-0.97%)
Jul 05, 2011	29.78	30.19	29.69	29.82	1,575,453	+0.16(+0.54%)
Jul 04, 2011	29.51	29.70	29.34	29.66	514,959	-0.12(-0.40%)
Jun 30, 2011	29.60	29.78	29.41	29.78	1,553,346	+0.35(+1.19%)
Jun 29, 2011	29.28	29.63	29.18	29.43	1,978,371	+0.15(+0.51%)
Jun 28, 2011	28.85	29.32	28.80	29.28	1,754,908	+0.46(+1.60%)
Jun 27, 2011	28.50	28.90	28.40	28.82	1,668,389	+0.26(+0.91%)
Jun 24, 2011	28.65	28.70	28.37	28.56	2,117,883	-0.01(-0.04%)
Jun 23, 2011	28.45	28.60	28.13	28.57	3,616,705	+0.01(+0.04%)
Jun 22, 2011	28.98	29.00	28.50	28.56	5,015,547	-0.50(-1.72%)
Jun 21, 2011	28.61	29.08	28.48	29.06	7,151,884	-0.41(-1.39%)
Jun 20, 2011	29.61	29.51	29.33	29.47	1,609,461	-0.31(-1.04%)
Jun 17, 2011	30.11	30.38	29.77	29.78	4,053,032	-0.29(-0.96%)
Jun 16, 2011	30.56	30.73	30.02	30.07	2,493,354	-0.56(-1.83%)
Jun 15, 2011	30.69	31.02	30.43	30.63	1,619,985	-0.40(-1.29%)
Jun 14, 2011	30.90	31.35	30.75	31.03	1,624,920	+0.28(+0.91%)
Jun 13, 2011	31.69	31.69	30.61	30.75	2,568,098	-1.14(-3.57%)
Jun 10, 2011	32.00	32.12	31.75	31.89	1,862,103	-0.22(-0.69%)
Jun 09, 2011	32.18	32.37	31.99	32.11	1,355,058	+0.07(+0.22%)
Jun 08, 2011	31.87	32.48	31.87	32.04	1,714,889	-0.03(-0.09%)
Jun 07, 2011	31.94	32.26	31.77	32.07	1,326,446	+0.02(+0.06%)
Jun 06, 2011	32.56	32.67	31.97	32.05	1,295,294	-0.47(-1.45%)

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.