Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	30.60	31.20	30.55	31.07	1,136,305	+0.60(+1.98%)
Aug 30, 2011	29.62	30.76	29.37	30.47	1,376,519	+0.66(+2.22%)
Aug 29, 2011	29.52	29.87	29.26	29.81	1,478,923	+0.90(+3.13%)
Aug 26, 2011	28.67	28.98	27.99	28.90	1,744,222	-0.03(-0.12%)
Aug 25, 2011	29.99	29.99	28.57	28.94	1,416,510	-0.74(-2.50%)
Aug 24, 2011	29.94	30.43	29.34	29.68	1,447,133	-0.39(-1.29%)
Aug 23, 2011	28.99	30.09	28.53	30.06	2,539,313	+1.60(+5.63%)
Aug 22, 2011	28.85	29.03	27.90	28.46	2,432,288	+0.46(+1.66%)
Aug 19, 2011	27.98	29.14	27.88	28.00	2,382,221	-0.65(-2.28%)
Aug 18, 2011	29.97	29.97	28.25	28.65	2,883,838	-2.47(-7.94%)
Aug 17, 2011	31.40	31.90	30.94	31.12	1,386,733	+0.01(+0.03%)
Aug 16, 2011	31.06	31.28	30.67	31.11	1,442,697	-0.48(-1.53%)
Aug 15, 2011	31.09	31.74	30.72	31.60	1,645,495	+1.05(+3.44%)
Aug 12, 2011	31.29	31.39	30.21	30.55	2,107,563	-0.17(-0.56%)
Aug 11, 2011	28.76	30.98	28.05	30.72	2,994,338	+1.78(+6.16%)
Aug 10, 2011	28.92	30.36	27.97	28.94	4,292,789	-0.50(-1.70%)
Aug 09, 2011	28.42	29.46	27.16	29.43	4,948,728	+1.74(+6.28%)
Aug 08, 2011	28.42	29.07	27.35	27.70	3,874,264	-2.14(-7.19%)
Aug 05, 2011	30.91	31.06	28.26	29.84	3,694,882	-0.69(-2.26%)
Aug 04, 2011	31.90	31.91	30.03	30.53	3,100,384	-1.81(-5.59%)
Aug 03, 2011	32.43	32.88	31.45	32.34	2,821,892	-0.07(-0.21%)
Aug 02, 2011	33.03	33.29	32.36	32.41	1,493,510	-0.90(-2.71%)
Aug 01, 2011	33.81	34.08	32.87	33.31	851,622	+0.28(+0.86%)
Jul 29, 2011	33.16	33.35	32.65	33.03	1,458,595	-0.41(-1.24%)
Jul 28, 2011	33.12	34.15	32.79	33.44	1,368,990	+0.22(+0.65%)
Jul 27, 2011	33.84	34.09	33.06	33.22	1,834,217	-0.69(-2.03%)
Jul 26, 2011	34.96	34.97	33.71	33.91	2,323,280	-0.71(-2.06%)
Jul 25, 2011	34.45	34.89	34.11	34.63	1,597,276	+0.00(+0.00%)
Jul 22, 2011	34.33	34.67	34.32	34.63	1,113,404	+0.30(+0.88%)
Jul 21, 2011	33.97	34.41	33.66	34.33	1,454,830	+0.61(+1.81%)
Jul 20, 2011	34.00	34.26	33.47	33.71	1,471,926	-0.13(-0.38%)
Jul 19, 2011	33.56	34.24	33.48	33.84	1,316,205	+0.69(+2.08%)
Jul 18, 2011	33.23	33.23	32.58	33.16	1,388,593	-0.32(-0.95%)
Jul 15, 2011	32.91	33.65	32.76	33.47	1,712,277	+0.86(+2.64%)
Jul 14, 2011	32.84	33.13	32.22	32.61	2,283,821	+0.09(+0.26%)
Jul 13, 2011	31.79	33.00	31.75	32.53	1,729,550	+0.92(+2.92%)
Jul 12, 2011	31.42	32.04	31.33	31.60	2,040,563	-0.09(-0.30%)
Jul 11, 2011	32.30	32.51	31.53	31.70	1,804,244	-1.09(-3.31%)
Jul 08, 2011	32.39	32.83	32.35	32.78	1,747,372	-0.04(-0.13%)
Jul 07, 2011	32.35	33.20	32.16	32.83	1,876,408	+1.08(+3.39%)
Jul 06, 2011	32.45	32.49	31.60	31.75	1,385,359	-0.92(-2.82%)
Jul 05, 2011	32.84	33.40	32.61	32.67	1,873,303	+0.20(+0.61%)
Jul 01, 2011	32.26	32.52	31.91	32.47	1,072,518	+0.04(+0.13%)
Jun 30, 2011	31.63	32.55	31.62	32.43	2,247,492	+0.97(+3.09%)
Jun 29, 2011	30.66	31.87	30.54	31.46	2,860,942	+1.15(+3.78%)
Jun 28, 2011	29.34	30.40	29.27	30.31	1,653,120	+1.19(+4.08%)
Jun 27, 2011	28.93	29.37	28.66	29.12	1,570,676	-0.01(-0.03%)
Jun 24, 2011	29.37	29.53	28.79	29.13	1,510,905	-0.09(-0.30%)
Jun 23, 2011	28.72	29.30	28.09	29.22	2,128,151	-0.07(-0.24%)
Jun 22, 2011	29.20	29.77	29.15	29.29	1,169,252	-0.05(-0.18%)
Jun 21, 2011	28.73	29.83	28.70	29.34	3,156,198	+0.47(+1.64%)
Jun 20, 2011	28.79	28.87	28.73	28.87	1,186,656	+0.10(+0.36%)
Jun 17, 2011	29.14	29.50	28.59	28.76	2,263,116	-0.30(-1.04%)
Jun 16, 2011	29.26	29.79	28.83	29.06	1,988,567	-0.29(-1.00%)
Jun 15, 2011	29.80	30.16	29.08	29.36	1,386,126	-0.79(-2.63%)
Jun 14, 2011	29.53	30.38	29.53	30.15	1,213,073	+0.85(+2.91%)
Jun 13, 2011	29.50	29.63	28.98	29.30	1,910,990	-0.19(-0.64%)
Jun 10, 2011	30.36	30.40	29.24	29.49	1,633,058	-1.03(-3.39%)
Jun 09, 2011	30.31	30.81	30.16	30.52	1,450,376	+0.24(+0.80%)
Jun 08, 2011	30.31	30.97	30.14	30.28	1,645,908	-0.10(-0.34%)
Jun 07, 2011	30.25	30.98	30.18	30.38	1,627,336	+0.53(+1.79%)
Jun 06, 2011	30.92	30.95	29.71	29.85	2,380,912	-0.91(-2.97%)

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.