Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	30.22	30.86	29.90	30.46	101,973	+0.56(+1.87%)
Aug 30, 2011	29.51	30.78	29.03	29.90	158,064	+0.40(+1.35%)
Aug 29, 2011	28.71	29.90	28.39	29.51	160,382	+1.04(+3.64%)
Aug 26, 2011	27.59	28.87	27.59	28.47	74,728	+0.48(+1.71%)
Aug 25, 2011	28.63	28.63	27.83	27.99	97,927	+0.08(+0.29%)
Aug 24, 2011	26.64	28.22	26.32	27.91	135,125	+1.28(+4.79%)
Aug 23, 2011	25.20	26.79	24.80	26.64	144,370	+1.91(+7.74%)
Aug 22, 2011	26.64	28.71	24.40	24.72	136,315	-0.16(-0.64%)
Aug 19, 2011	25.44	26.32	24.48	24.88	73,169	-0.64(-2.50%)
Aug 18, 2011	26.40	26.79	25.52	25.52	64,292	-1.83(-6.71%)
Aug 17, 2011	26.40	27.51	25.84	27.35	90,191	+1.44(+5.54%)
Aug 16, 2011	25.52	26.32	25.20	25.92	69,774	+0.32(+1.25%)
Aug 15, 2011	26.87	27.51	25.60	25.60	152,327	-1.52(-5.59%)
Aug 12, 2011	27.27	27.82	26.56	27.11	58,882	+0.48(+1.80%)
Aug 11, 2011	25.68	27.03	25.52	26.64	82,682	+1.28(+5.03%)
Aug 10, 2011	24.40	26.08	24.24	25.36	87,388	+0.24(+0.95%)
Aug 09, 2011	26.16	26.40	23.29	25.12	173,698	+1.75(+7.51%)
Aug 08, 2011	26.16	26.40	22.93	23.37	256,543	-3.91(-14.33%)
Aug 05, 2011	27.51	28.71	25.76	27.27	225,484	-0.24(-0.87%)
Aug 04, 2011	30.54	30.54	27.19	27.51	167,848	-3.51(-11.31%)
Aug 03, 2011	31.90	32.22	29.67	31.02	170,622	-0.88(-2.75%)
Aug 02, 2011	33.57	33.57	31.74	31.90	121,198	-2.07(-6.10%)
Aug 01, 2011	34.93	35.09	33.25	33.97	78,183	-0.40(-1.16%)
Jul 29, 2011	34.45	34.77	33.57	34.37	115,357	-0.16(-0.46%)
Jul 28, 2011	35.57	35.81	34.29	34.53	103,766	-1.20(-3.35%)
Jul 27, 2011	37.00	37.80	34.53	35.73	173,646	-1.12(-3.03%)
Jul 26, 2011	37.32	37.96	36.84	36.84	75,593	-0.48(-1.28%)
Jul 25, 2011	38.44	38.52	37.32	37.32	90,941	-1.28(-3.31%)
Jul 22, 2011	38.76	38.84	38.52	38.60	51,928	-0.32(-0.82%)
Jul 21, 2011	39.47	39.55	38.68	38.92	68,841	-0.32(-0.81%)
Jul 20, 2011	39.47	39.79	39.16	39.23	34,356	-0.16(-0.40%)
Jul 19, 2011	39.39	39.79	39.16	39.39	46,503	+0.08(+0.20%)
Jul 18, 2011	39.79	39.87	39.31	39.31	37,399	-0.40(-1.00%)
Jul 15, 2011	40.27	40.59	39.63	39.71	43,102	-0.16(-0.40%)
Jul 14, 2011	40.59	40.99	39.79	39.87	43,432	-0.56(-1.38%)
Jul 13, 2011	39.63	40.83	39.63	40.43	70,217	+0.96(+2.42%)
Jul 12, 2011	39.87	40.19	39.39	39.47	50,726	-0.40(-1.00%)
Jul 11, 2011	40.59	40.83	39.87	39.87	54,163	-1.04(-2.53%)
Jul 08, 2011	40.99	41.31	40.67	40.91	32,481	-0.32(-0.77%)
Jul 07, 2011	41.63	41.79	41.15	41.23	43,535	+0.24(+0.58%)
Jul 06, 2011	40.91	41.39	40.91	40.99	72,100	-0.16(-0.39%)
Jul 05, 2011	41.63	41.71	40.75	41.15	35,170	-0.40(-0.96%)
Jul 01, 2011	41.23	41.71	40.83	41.55	82,943	+0.48(+1.17%)
Jun 30, 2011	41.31	41.87	40.79	41.07	54,780	+0.16(+0.39%)
Jun 29, 2011	41.47	41.47	40.83	40.91	51,900	-0.24(-0.58%)
Jun 28, 2011	40.99	41.40	40.75	41.15	40,035	+0.48(+1.18%)
Jun 27, 2011	40.91	41.47	40.53	40.67	59,487	-0.08(-0.20%)
Jun 24, 2011	41.63	41.63	40.27	40.75	137,105	+1.28(+3.23%)
Jun 23, 2011	39.08	39.79	39.08	39.47	38,690	-0.40(-1.00%)
Jun 22, 2011	39.55	40.19	39.00	39.87	34,440	+0.40(+1.01%)
Jun 21, 2011	39.31	40.11	38.44	39.47	87,654	+0.16(+0.41%)
Jun 20, 2011	39.16	39.47	39.08	39.31	30,455	-0.16(-0.40%)
Jun 17, 2011	39.63	40.03	39.08	39.47	35,423	+0.08(+0.20%)
Jun 16, 2011	39.31	40.27	38.84	39.39	48,084	-0.08(-0.20%)
Jun 15, 2011	39.87	40.27	39.08	39.47	47,150	-0.88(-2.17%)
Jun 14, 2011	39.79	40.47	39.71	40.35	39,778	+1.12(+2.85%)
Jun 13, 2011	38.76	39.39	38.68	39.23	36,461	+0.56(+1.44%)
Jun 10, 2011	38.52	38.91	38.20	38.68	50,147	-0.08(-0.20%)
Jun 09, 2011	38.28	39.23	38.28	38.76	35,536	+0.55(+1.44%)
Jun 08, 2011	39.31	39.62	38.13	38.20	90,678	-1.34(-3.39%)
Jun 07, 2011	39.54	39.86	38.99	39.54	60,176	+0.39(+1.01%)
Jun 06, 2011	40.02	40.41	39.15	39.15	74,995	-0.95(-2.36%)

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.