Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	21.90	22.17	21.44	21.80	10,766,653	+0.11(+0.50%)
Aug 30, 2011	21.31	21.79	21.10	21.69	8,243,112	+0.31(+1.47%)
Aug 29, 2011	21.28	21.38	20.93	21.38	5,180,762	+0.66(+3.20%)
Aug 26, 2011	20.28	20.86	20.04	20.71	8,238,602	+0.23(+1.13%)
Aug 25, 2011	21.27	21.38	20.40	20.48	9,932,139	-0.51(-2.41%)
Aug 24, 2011	20.84	21.18	20.64	20.99	9,965,868	+0.17(+0.82%)
Aug 23, 2011	20.14	20.84	19.88	20.82	15,070,103	+0.90(+4.53%)
Aug 22, 2011	20.81	20.82	19.82	19.91	17,459,380	-0.30(-1.49%)
Aug 19, 2011	20.36	21.10	20.12	20.21	13,777,943	-0.33(-1.60%)
Aug 18, 2011	21.46	21.46	20.32	20.54	13,467,298	-1.55(-7.02%)
Aug 17, 2011	22.59	22.76	22.06	22.09	11,072,927	-0.08(-0.37%)
Aug 16, 2011	22.38	22.41	22.01	22.18	9,926,782	-0.46(-2.05%)
Aug 15, 2011	22.39	22.71	22.28	22.64	8,252,236	+0.67(+3.05%)
Aug 12, 2011	22.75	22.82	21.83	21.97	12,733,092	-0.27(-1.20%)
Aug 11, 2011	21.48	22.40	21.06	22.24	16,717,038	+0.85(+3.96%)
Aug 10, 2011	21.74	22.09	20.94	21.39	22,477,216	-0.20(-0.92%)
Aug 09, 2011	21.01	21.61	20.20	21.59	22,158,092	+0.91(+4.40%)
Aug 08, 2011	21.01	21.66	20.55	20.68	25,340,604	-1.89(-8.36%)
Aug 05, 2011	23.29	23.38	21.55	22.56	23,274,806	-0.51(-2.22%)
Aug 04, 2011	24.14	24.20	22.97	23.08	19,113,590	-1.52(-6.19%)
Aug 03, 2011	25.15	25.16	24.18	24.60	19,683,818	-0.50(-1.99%)
Aug 02, 2011	26.06	26.10	25.08	25.10	11,679,299	-1.01(-3.87%)
Aug 01, 2011	26.12	27.12	25.84	26.11	7,554,319	-0.01(-0.03%)
Jul 29, 2011	26.30	26.47	25.94	26.12	9,469,520	-0.51(-1.90%)
Jul 28, 2011	27.16	27.26	26.51	26.62	10,838,046	-0.90(-3.25%)
Jul 27, 2011	28.05	28.20	27.24	27.52	8,230,462	-0.85(-3.01%)
Jul 26, 2011	28.62	28.62	28.13	28.37	6,689,754	-0.10(-0.36%)
Jul 25, 2011	28.05	28.58	27.94	28.48	6,916,965	+0.25(+0.90%)
Jul 22, 2011	28.32	28.43	28.13	28.22	6,810,383	-0.14(-0.48%)
Jul 21, 2011	27.81	28.55	27.73	28.36	9,214,715	+0.75(+2.72%)
Jul 20, 2011	27.87	27.99	27.59	27.61	8,237,680	+0.04(+0.15%)
Jul 19, 2011	27.23	27.80	27.16	27.57	8,353,453	+0.81(+3.04%)
Jul 18, 2011	26.97	27.12	26.52	26.75	5,735,256	-0.48(-1.76%)
Jul 15, 2011	27.15	27.31	27.04	27.23	6,214,628	+0.48(+1.79%)
Jul 14, 2011	27.48	27.53	26.67	26.75	8,462,913	-0.36(-1.34%)
Jul 13, 2011	27.00	27.70	26.90	27.12	9,528,303	+0.29(+1.07%)
Jul 12, 2011	26.80	27.23	26.69	26.83	8,653,838	-0.21(-0.76%)
Jul 11, 2011	27.51	27.71	26.82	27.03	7,669,461	-0.91(-3.25%)
Jul 08, 2011	27.59	28.10	27.41	27.94	9,665,658	+0.01(+0.02%)
Jul 07, 2011	27.95	28.15	27.78	27.94	8,003,722	+0.58(+2.12%)
Jul 06, 2011	27.48	27.54	27.15	27.35	6,421,957	-0.22(-0.79%)
Jul 05, 2011	27.59	27.94	27.39	27.57	12,329,861	+0.49(+1.79%)
Jul 01, 2011	26.66	27.18	26.24	27.09	6,336,017	+0.37(+1.38%)
Jun 30, 2011	26.68	26.88	26.53	26.72	10,294,166	+0.29(+1.11%)
Jun 29, 2011	26.51	26.66	26.02	26.43	11,799,141	+0.30(+1.15%)
Jun 28, 2011	25.83	26.38	25.79	26.12	10,371,537	+0.55(+2.14%)
Jun 27, 2011	25.46	25.67	25.24	25.58	7,733,689	-0.01(-0.03%)
Jun 24, 2011	25.88	25.91	25.56	25.58	7,051,887	-0.46(-1.76%)
Jun 23, 2011	25.72	26.09	25.25	26.04	10,205,077	-0.29(-1.12%)
Jun 22, 2011	26.19	26.79	26.17	26.34	7,240,288	+0.01(+0.05%)
Jun 21, 2011	26.04	26.59	25.93	26.32	8,116,973	+0.55(+2.12%)
Jun 20, 2011	25.68	25.88	25.63	25.78	8,663,126	-0.18(-0.71%)
Jun 17, 2011	26.17	26.49	25.80	25.96	9,050,210	-0.16(-0.60%)
Jun 16, 2011	25.97	26.45	25.78	26.12	9,153,827	+0.01(+0.05%)
Jun 15, 2011	26.69	26.94	25.83	26.10	11,907,178	-0.94(-3.46%)
Jun 14, 2011	26.74	27.33	26.66	27.04	7,505,140	+0.68(+2.59%)
Jun 13, 2011	26.46	26.78	25.90	26.36	8,092,306	-0.20(-0.75%)
Jun 10, 2011	27.07	27.09	26.38	26.56	9,464,165	-0.72(-2.66%)
Jun 09, 2011	27.38	27.56	27.18	27.28	8,555,285	+0.08(+0.30%)
Jun 08, 2011	26.97	27.67	26.97	27.20	8,466,386	+0.01(+0.05%)
Jun 07, 2011	27.21	27.51	26.97	27.18	6,594,120	+0.19(+0.71%)
Jun 06, 2011	27.47	27.75	26.82	26.99	7,947,706	-0.62(-2.25%)

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.