Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	26.83	26.93	25.88	26.14	6,805,798	-0.33(-1.26%)
Aug 30, 2011	26.66	26.90	26.25	26.47	5,928,600	-0.47(-1.75%)
Aug 29, 2011	26.65	27.06	26.43	26.94	4,996,468	+0.75(+2.85%)
Aug 26, 2011	25.51	26.73	25.33	26.20	5,663,653	+0.50(+1.95%)
Aug 25, 2011	26.40	26.63	25.50	25.69	4,837,692	-0.51(-1.95%)
Aug 24, 2011	25.44	26.41	25.18	26.20	4,776,145	+0.68(+2.65%)
Aug 23, 2011	24.65	25.58	24.51	25.53	4,768,722	+0.96(+3.92%)
Aug 22, 2011	24.55	25.05	24.00	24.57	6,777,606	+0.64(+2.67%)
Aug 19, 2011	23.01	24.99	23.00	23.93	11,092,797	+0.56(+2.39%)
Aug 18, 2011	24.25	24.25	23.06	23.37	7,024,502	-1.97(-7.78%)
Aug 17, 2011	26.09	26.40	24.82	25.34	5,109,603	-0.64(-2.46%)
Aug 16, 2011	26.18	26.61	25.65	25.98	5,282,608	-0.58(-2.18%)
Aug 15, 2011	26.24	26.82	26.14	26.56	4,171,651	+0.50(+1.92%)
Aug 12, 2011	26.16	26.99	25.28	26.06	9,093,038	-0.27(-1.04%)
Aug 11, 2011	25.25	27.21	25.25	26.33	6,900,740	+1.51(+6.09%)
Aug 10, 2011	25.43	26.08	24.77	24.82	8,130,832	-1.33(-5.10%)
Aug 09, 2011	26.91	26.38	24.34	26.16	7,371,338	+1.03(+4.10%)
Aug 08, 2011	26.91	27.01	24.61	25.13	6,793,840	-2.70(-9.70%)
Aug 05, 2011	28.59	28.59	26.74	27.82	7,373,148	-0.31(-1.12%)
Aug 04, 2011	29.54	29.60	28.00	28.14	7,942,915	-1.73(-5.78%)
Aug 03, 2011	29.66	30.47	29.38	29.87	7,012,834	+0.15(+0.50%)
Aug 02, 2011	29.56	31.22	29.37	29.72	9,179,486	-0.17(-0.56%)
Aug 01, 2011	30.19	30.54	29.54	29.89	6,372,758	-0.30(-1.01%)
Jul 29, 2011	30.02	30.51	29.85	30.19	5,361,528	-0.22(-0.71%)
Jul 28, 2011	30.87	31.36	30.33	30.41	4,583,685	+0.05(+0.16%)
Jul 27, 2011	30.66	31.29	30.29	30.36	5,924,082	-0.54(-1.75%)
Jul 26, 2011	30.62	30.96	30.25	30.90	4,895,312	+0.26(+0.83%)
Jul 25, 2011	30.52	31.07	30.36	30.64	3,471,086	-0.20(-0.64%)
Jul 22, 2011	30.90	30.98	30.77	30.84	2,875,934	-0.27(-0.88%)
Jul 21, 2011	30.97	31.50	30.96	31.11	4,038,508	+0.38(+1.25%)
Jul 20, 2011	31.29	31.36	30.60	30.73	3,129,038	-0.41(-1.32%)
Jul 19, 2011	30.80	31.22	30.62	31.14	3,467,650	+0.36(+1.18%)
Jul 18, 2011	30.90	31.24	30.50	30.78	4,010,945	-0.21(-0.67%)
Jul 15, 2011	31.35	31.50	30.85	30.98	4,125,502	-0.27(-0.88%)
Jul 14, 2011	31.50	31.69	30.99	31.26	5,779,433	-0.25(-0.78%)
Jul 13, 2011	31.74	32.05	31.43	31.50	4,742,714	+0.01(+0.03%)
Jul 12, 2011	31.05	32.08	30.66	31.50	6,472,699	+0.27(+0.88%)
Jul 11, 2011	31.87	32.02	31.13	31.22	5,594,012	-1.13(-3.49%)
Jul 08, 2011	32.43	32.72	32.19	32.35	5,893,851	-0.76(-2.28%)
Jul 07, 2011	33.56	33.35	32.19	33.10	12,394,856	-0.45(-1.35%)
Jul 06, 2011	33.57	33.79	33.33	33.56	4,390,760	+0.03(+0.09%)
Jul 05, 2011	34.23	34.34	33.22	33.53	4,823,894	-0.65(-1.91%)
Jul 01, 2011	33.71	34.31	33.40	34.18	3,278,797	+0.48(+1.42%)
Jun 30, 2011	34.00	34.09	33.52	33.70	4,236,467	-0.38(-1.12%)
Jun 29, 2011	34.50	34.65	33.90	34.08	4,085,524	-0.26(-0.77%)
Jun 28, 2011	33.71	34.36	33.49	34.35	4,052,652	+0.87(+2.59%)
Jun 27, 2011	33.55	33.77	33.23	33.48	3,293,960	+0.07(+0.20%)
Jun 24, 2011	34.22	34.38	33.30	33.41	6,768,440	-0.75(-2.20%)
Jun 23, 2011	33.73	34.50	33.62	34.16	7,073,596	+0.13(+0.37%)
Jun 22, 2011	34.89	35.27	34.03	34.03	3,992,954	-0.96(-2.73%)
Jun 21, 2011	34.63	35.31	34.15	34.99	6,000,961	+0.65(+1.90%)
Jun 20, 2011	34.11	34.43	34.04	34.34	6,848,636	+0.88(+2.62%)
Jun 17, 2011	33.72	34.00	33.23	33.46	6,778,532	+0.02(+0.06%)
Jun 16, 2011	33.30	33.72	32.83	33.44	7,052,764	+0.15(+0.44%)
Jun 15, 2011	33.74	34.29	33.01	33.29	18,480,962	-1.22(-3.53%)
Jun 14, 2011	29.70	35.24	29.60	34.51	48,794,248	+5.13(+17.47%)
Jun 13, 2011	29.32	29.80	29.29	29.38	5,075,898	+0.19(+0.64%)
Jun 10, 2011	29.88	30.00	29.10	29.19	4,091,403	-0.78(-2.60%)
Jun 09, 2011	30.16	30.38	29.85	29.98	5,776,540	+0.01(+0.03%)
Jun 08, 2011	30.69	30.90	29.92	29.97	8,611,656	-0.91(-2.94%)
Jun 07, 2011	31.03	31.21	30.78	30.87	4,100,854	+0.15(+0.48%)
Jun 06, 2011	31.33	31.67	30.69	30.73	3,867,894	-0.75(-2.39%)

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.