Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	36.86	37.39	36.83	37.15	86,058	+0.30(+0.81%)
Aug 30, 2011	36.70	37.11	36.44	36.85	49,003	+0.15(+0.40%)
Aug 29, 2011	35.96	36.84	35.51	36.70	138,659	+1.27(+3.59%)
Aug 26, 2011	34.99	35.71	34.71	35.43	158,160	-0.06(-0.16%)
Aug 25, 2011	35.82	36.13	35.31	35.49	195,310	-0.33(-0.91%)
Aug 24, 2011	34.81	35.99	34.32	35.81	159,739	+0.99(+2.84%)
Aug 23, 2011	32.93	34.99	32.73	34.82	115,415	+1.91(+5.81%)
Aug 22, 2011	32.91	33.10	32.02	32.91	47,924	+0.67(+2.08%)
Aug 19, 2011	31.72	33.26	31.59	32.24	96,813	+0.15(+0.46%)
Aug 18, 2011	30.88	32.42	30.88	32.10	124,568	+0.15(+0.46%)
Aug 17, 2011	32.45	32.71	31.47	31.95	45,567	-0.44(-1.35%)
Aug 16, 2011	32.55	32.95	32.04	32.39	55,526	-0.37(-1.12%)
Aug 15, 2011	32.55	33.01	32.14	32.76	45,546	+0.87(+2.73%)
Aug 12, 2011	32.62	32.62	31.61	31.88	20,313	-0.50(-1.55%)
Aug 11, 2011	31.40	32.81	31.00	32.38	66,464	+1.26(+4.05%)
Aug 10, 2011	30.85	31.86	30.46	31.12	72,881	-0.37(-1.16%)
Aug 09, 2011	31.19	31.55	29.54	31.49	113,037	+1.31(+4.34%)
Aug 08, 2011	30.35	31.35	30.03	30.18	220,631	-0.82(-2.63%)
Aug 05, 2011	31.29	31.70	30.51	31.00	116,105	+0.07(+0.22%)
Aug 04, 2011	30.52	31.42	30.52	30.93	112,452	-0.39(-1.26%)
Aug 03, 2011	30.74	31.60	30.37	31.32	40,668	+0.45(+1.46%)
Aug 02, 2011	31.02	31.32	30.75	30.87	44,152	-0.35(-1.13%)
Aug 01, 2011	31.21	31.51	30.86	31.23	58,263	+0.26(+0.84%)
Jul 29, 2011	30.62	31.46	30.45	30.97	55,087	-0.02(-0.07%)
Jul 28, 2011	30.94	31.50	30.71	30.99	24,331	+0.05(+0.16%)
Jul 27, 2011	31.65	31.65	30.87	30.94	107,466	-1.02(-3.20%)
Jul 26, 2011	32.45	32.68	31.86	31.96	64,446	-0.28(-0.85%)
Jul 25, 2011	32.55	32.84	32.06	32.24	51,767	-0.66(-2.02%)
Jul 22, 2011	33.42	33.74	32.78	32.90	73,855	-0.26(-0.80%)
Jul 21, 2011	32.62	33.72	32.45	33.17	76,485	-0.98(-2.87%)
Jul 20, 2011	34.02	34.30	33.34	34.14	81,690	+0.30(+0.88%)
Jul 19, 2011	32.17	33.85	32.17	33.85	67,387	+2.02(+6.34%)
Jul 18, 2011	31.83	32.06	31.50	31.83	62,705	-0.10(-0.30%)
Jul 15, 2011	31.82	31.94	31.38	31.92	60,119	+0.24(+0.76%)
Jul 14, 2011	32.98	33.12	31.43	31.68	67,651	-1.18(-3.59%)
Jul 13, 2011	32.65	33.18	32.65	32.86	43,378	+0.31(+0.97%)
Jul 12, 2011	33.12	33.18	32.44	32.55	39,452	-0.76(-2.30%)
Jul 11, 2011	32.88	33.73	32.77	33.31	51,180	-0.02(-0.07%)
Jul 08, 2011	33.09	33.61	32.44	33.33	50,356	-0.24(-0.70%)
Jul 07, 2011	33.30	33.73	33.09	33.57	34,248	+0.76(+2.31%)
Jul 06, 2011	33.17	33.18	32.67	32.81	42,219	-0.37(-1.10%)
Jul 05, 2011	32.78	33.24	32.67	33.18	46,106	+0.40(+1.22%)
Jul 01, 2011	32.92	33.01	32.52	32.78	22,456	-0.09(-0.27%)
Jun 30, 2011	32.54	33.14	32.54	32.87	44,698	+0.27(+0.83%)
Jun 29, 2011	32.17	32.60	31.46	32.60	127,495	+0.51(+1.59%)
Jun 28, 2011	31.77	32.10	31.48	32.09	70,359	+0.37(+1.17%)
Jun 27, 2011	31.38	31.91	31.12	31.72	90,758	+0.47(+1.51%)
Jun 24, 2011	31.96	31.96	31.00	31.24	101,364	-0.63(-1.98%)
Jun 23, 2011	30.70	31.93	30.37	31.87	35,219	+0.78(+2.51%)
Jun 22, 2011	30.74	31.41	30.69	31.09	31,047	+0.26(+0.86%)
Jun 21, 2011	30.12	30.89	30.07	30.83	71,919	+0.89(+2.97%)
Jun 20, 2011	29.92	30.02	29.54	29.94	29,566	+0.08(+0.28%)
Jun 17, 2011	29.96	29.96	29.44	29.85	47,299	+0.20(+0.68%)
Jun 16, 2011	29.76	30.12	29.45	29.65	58,661	-0.40(-1.35%)
Jun 15, 2011	30.53	30.86	29.99	30.06	35,340	-0.88(-2.85%)
Jun 14, 2011	30.94	31.15	30.79	30.94	36,765	+0.35(+1.14%)
Jun 13, 2011	31.01	31.17	30.59	30.59	60,994	-0.40(-1.29%)
Jun 10, 2011	31.05	31.86	30.80	30.99	110,204	-0.98(-3.06%)
Jun 09, 2011	31.33	32.28	31.04	31.97	60,194	+0.65(+2.06%)
Jun 08, 2011	31.25	31.73	31.00	31.32	91,638	-0.12(-0.39%)
Jun 07, 2011	31.06	31.96	30.97	31.45	29,143	+0.46(+1.47%)
Jun 06, 2011	31.71	31.96	30.98	30.99	85,459	-0.85(-2.67%)

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.