Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	27.12	27.29	26.36	26.42	4,040,294	-0.43(-1.61%)
Aug 30, 2011	26.67	27.12	26.24	26.85	3,132,073	+0.05(+0.19%)
Aug 29, 2011	25.76	26.83	25.76	26.80	2,619,584	+1.21(+4.72%)
Aug 26, 2011	24.95	25.66	24.38	25.59	3,545,811	+0.61(+2.45%)
Aug 25, 2011	25.66	25.98	24.94	24.98	4,161,530	-0.59(-2.30%)
Aug 24, 2011	24.89	25.59	24.71	25.56	3,414,257	+0.54(+2.17%)
Aug 23, 2011	24.46	25.07	24.08	25.02	5,237,936	+0.85(+3.53%)
Aug 22, 2011	24.86	24.98	24.06	24.17	3,701,010	-0.07(-0.29%)
Aug 19, 2011	24.36	25.00	24.21	24.23	2,690,279	-0.41(-1.65%)
Aug 18, 2011	25.93	25.93	24.46	24.64	2,977,583	-1.93(-7.27%)
Aug 17, 2011	26.84	27.00	26.32	26.57	1,717,531	-0.16(-0.58%)
Aug 16, 2011	27.00	27.24	26.65	26.73	2,694,238	-0.46(-1.68%)
Aug 15, 2011	26.68	27.30	26.68	27.18	2,551,433	+0.72(+2.74%)
Aug 12, 2011	26.24	26.71	26.13	26.46	2,363,426	+0.38(+1.46%)
Aug 11, 2011	24.71	26.40	24.49	26.08	3,004,904	+1.55(+6.33%)
Aug 10, 2011	24.29	25.33	24.25	24.53	4,771,355	-0.53(-2.10%)
Aug 09, 2011	25.41	25.23	23.92	25.05	5,030,940	+0.87(+3.60%)
Aug 08, 2011	25.41	25.65	23.66	24.18	5,322,192	-2.12(-8.07%)
Aug 05, 2011	26.93	26.98	25.36	26.30	6,007,796	-0.36(-1.36%)
Aug 04, 2011	27.83	27.87	26.61	26.67	5,245,694	-1.48(-5.27%)
Aug 03, 2011	28.34	28.39	27.76	28.15	5,189,595	-0.19(-0.67%)
Aug 02, 2011	28.81	28.84	28.24	28.34	5,027,158	-0.66(-2.26%)
Aug 01, 2011	30.10	30.14	28.78	29.00	4,632,788	-0.71(-2.38%)
Jul 29, 2011	29.43	29.97	29.30	29.70	4,603,801	-0.18(-0.61%)
Jul 28, 2011	30.54	30.82	29.89	29.89	3,346,558	-0.66(-2.15%)
Jul 27, 2011	31.14	31.27	30.38	30.54	4,758,176	-0.81(-2.59%)
Jul 26, 2011	31.18	31.66	31.06	31.35	3,426,905	+0.07(+0.22%)
Jul 25, 2011	31.06	31.74	30.95	31.28	2,824,025	-0.13(-0.41%)
Jul 22, 2011	31.21	31.59	30.95	31.41	2,453,721	+0.21(+0.66%)
Jul 21, 2011	31.48	31.70	31.09	31.21	3,376,257	+0.03(+0.11%)
Jul 20, 2011	32.34	33.13	30.85	31.17	4,673,198	+0.67(+2.21%)
Jul 19, 2011	30.00	30.68	30.00	30.50	2,588,277	+0.75(+2.52%)
Jul 18, 2011	30.10	30.14	29.35	29.75	2,154,790	-0.62(-2.05%)
Jul 15, 2011	30.70	30.70	29.96	30.37	2,226,969	-0.07(-0.23%)
Jul 14, 2011	31.12	31.40	30.39	30.44	2,351,775	-0.61(-1.97%)
Jul 13, 2011	31.12	31.52	31.00	31.05	1,873,881	+0.03(+0.11%)
Jul 12, 2011	31.53	31.53	30.76	31.02	2,757,656	-0.66(-2.10%)
Jul 11, 2011	32.11	32.49	31.61	31.68	1,417,844	-0.87(-2.68%)
Jul 08, 2011	32.75	32.75	32.44	32.55	1,812,141	-0.43(-1.31%)
Jul 07, 2011	33.15	33.23	32.90	32.98	2,657,596	+0.26(+0.79%)
Jul 06, 2011	32.69	33.17	32.61	32.72	3,121,739	-0.06(-0.18%)
Jul 05, 2011	32.66	32.93	32.57	32.78	1,945,035	+0.09(+0.26%)
Jul 01, 2011	31.69	32.95	31.51	32.70	4,472,754	+0.98(+3.10%)
Jun 30, 2011	31.33	32.03	31.25	31.71	2,136,273	+0.46(+1.46%)
Jun 29, 2011	30.72	31.31	30.69	31.26	2,430,682	+0.67(+2.20%)
Jun 28, 2011	29.95	30.61	29.82	30.58	1,983,996	+0.72(+2.43%)
Jun 27, 2011	29.86	30.13	29.69	29.86	1,805,273	-0.05(-0.17%)
Jun 24, 2011	29.78	29.92	29.45	29.91	1,507,526	+0.15(+0.49%)
Jun 23, 2011	29.66	29.88	29.40	29.76	3,039,922	-0.37(-1.23%)
Jun 22, 2011	30.13	30.32	29.95	30.14	2,421,514	-0.03(-0.11%)
Jun 21, 2011	29.52	30.38	29.52	30.17	2,437,543	+0.58(+1.95%)
Jun 20, 2011	29.42	29.59	29.38	29.59	1,827,289	+0.41(+1.39%)
Jun 17, 2011	29.33	29.48	28.84	29.19	2,644,464	-0.02(-0.06%)
Jun 16, 2011	29.73	29.73	28.70	29.20	3,778,801	-0.60(-2.03%)
Jun 15, 2011	30.32	30.33	29.55	29.81	2,247,582	-0.82(-2.68%)
Jun 14, 2011	30.69	30.73	30.50	30.63	1,330,538	+0.22(+0.71%)
Jun 13, 2011	30.20	30.60	30.11	30.41	1,518,114	+0.22(+0.71%)
Jun 10, 2011	30.58	30.58	29.94	30.20	1,204,972	-0.44(-1.44%)
Jun 09, 2011	30.35	30.73	30.06	30.64	2,221,939	+0.28(+0.91%)
Jun 08, 2011	30.86	30.95	30.22	30.36	3,161,836	-0.61(-1.98%)
Jun 07, 2011	31.39	31.82	30.97	30.97	3,727,504	-0.38(-1.21%)
Jun 06, 2011	31.08	31.47	31.04	31.35	1,954,227	+0.20(+0.64%)

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.