Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	25.66	25.79	25.16	25.42	5,920,192	-0.04(-0.14%)
Aug 30, 2011	24.96	25.63	24.86	25.45	4,758,531	+0.30(+1.18%)
Aug 29, 2011	24.61	25.18	24.43	25.15	3,576,142	+0.95(+3.93%)
Aug 26, 2011	23.25	24.22	22.86	24.20	5,659,927	+0.79(+3.37%)
Aug 25, 2011	24.10	24.24	23.36	23.41	4,806,699	-0.54(-2.24%)
Aug 24, 2011	23.37	23.96	23.27	23.95	6,978,714	+0.98(+4.26%)
Aug 23, 2011	22.29	22.98	22.08	22.97	4,529,580	+0.80(+3.59%)
Aug 22, 2011	22.79	22.88	22.10	22.17	4,174,604	-0.02(-0.10%)
Aug 19, 2011	22.23	23.07	22.18	22.20	4,977,188	-0.33(-1.47%)
Aug 18, 2011	23.34	23.34	22.41	22.53	6,849,790	-1.35(-5.66%)
Aug 17, 2011	24.16	24.45	23.77	23.88	3,740,405	-0.19(-0.79%)
Aug 16, 2011	24.22	24.55	23.93	24.07	4,551,016	-0.44(-1.78%)
Aug 15, 2011	24.22	24.51	24.11	24.51	3,741,015	+0.43(+1.78%)
Aug 12, 2011	24.37	24.49	23.85	24.08	4,723,585	+0.11(+0.44%)
Aug 11, 2011	23.10	24.17	22.77	23.97	8,550,481	+1.12(+4.90%)
Aug 10, 2011	23.15	23.73	22.80	22.85	8,493,879	-1.06(-4.45%)
Aug 09, 2011	23.94	23.92	22.22	23.91	13,390,885	+1.35(+5.96%)
Aug 08, 2011	23.94	24.17	22.56	22.57	15,427,168	-2.05(-8.33%)
Aug 05, 2011	25.03	25.30	23.85	24.62	8,656,604	+0.00(+0.00%)
Aug 04, 2011	25.86	25.87	24.59	24.62	8,607,106	-1.68(-6.40%)
Aug 03, 2011	26.34	26.56	25.66	26.30	5,791,421	-0.01(-0.05%)
Aug 02, 2011	26.82	27.08	26.32	26.32	5,214,297	-0.77(-2.86%)
Aug 01, 2011	27.82	27.89	26.80	27.09	4,652,552	-0.30(-1.11%)
Jul 29, 2011	27.15	27.67	26.96	27.39	4,050,695	-0.02(-0.08%)
Jul 28, 2011	27.47	27.85	27.34	27.42	4,062,144	-0.06(-0.21%)
Jul 27, 2011	27.82	27.91	27.44	27.47	8,537,159	-0.50(-1.79%)
Jul 26, 2011	28.58	28.58	27.82	27.97	5,168,406	-0.70(-2.43%)
Jul 25, 2011	28.51	28.88	28.49	28.67	3,748,981	-0.28(-0.97%)
Jul 22, 2011	28.65	29.13	28.63	28.95	5,613,596	+0.33(+1.16%)
Jul 21, 2011	28.19	28.75	28.00	28.62	7,469,539	+0.58(+2.09%)
Jul 20, 2011	27.89	28.28	27.68	28.04	4,058,443	+0.18(+0.63%)
Jul 19, 2011	27.63	27.87	27.46	27.86	3,743,651	+0.44(+1.62%)
Jul 18, 2011	27.75	27.89	27.33	27.42	3,707,333	-0.40(-1.44%)
Jul 15, 2011	27.72	27.85	27.47	27.82	3,704,524	+0.18(+0.66%)
Jul 14, 2011	28.10	28.32	27.40	27.63	4,936,987	-0.42(-1.48%)
Jul 13, 2011	28.07	28.53	27.93	28.05	3,376,907	+0.12(+0.43%)
Jul 12, 2011	27.95	28.27	27.89	27.93	3,080,876	-0.12(-0.43%)
Jul 11, 2011	28.37	28.37	27.80	28.05	5,603,683	-0.78(-2.71%)
Jul 08, 2011	28.91	29.00	28.46	28.83	3,889,684	-0.41(-1.40%)
Jul 07, 2011	29.01	29.37	28.89	29.24	3,668,207	+0.49(+1.69%)
Jul 06, 2011	29.01	29.01	28.56	28.75	4,580,251	-0.27(-0.95%)
Jul 05, 2011	29.16	29.23	28.87	29.03	3,639,199	-0.25(-0.87%)
Jul 01, 2011	29.01	29.34	28.81	29.28	3,595,841	+0.25(+0.85%)
Jun 30, 2011	28.47	29.13	28.28	29.04	5,771,840	+0.69(+2.44%)
Jun 29, 2011	28.13	28.70	28.11	28.35	5,304,976	+0.39(+1.39%)
Jun 28, 2011	27.73	27.97	27.65	27.96	4,310,417	+0.40(+1.46%)
Jun 27, 2011	27.53	27.61	27.27	27.55	4,813,845	-0.06(-0.20%)
Jun 24, 2011	27.99	28.15	27.39	27.61	8,642,523	-0.31(-1.10%)
Jun 23, 2011	27.76	28.02	27.23	27.92	7,071,978	-0.20(-0.72%)
Jun 22, 2011	27.97	28.52	27.96	28.12	5,532,281	-0.02(-0.07%)
Jun 21, 2011	27.94	28.22	27.88	28.14	10,058,494	+0.41(+1.49%)
Jun 20, 2011	27.60	27.85	27.60	27.73	4,012,150	+0.20(+0.71%)
Jun 17, 2011	27.82	27.86	27.23	27.53	5,716,345	-0.01(-0.03%)
Jun 16, 2011	27.84	28.08	27.15	27.54	6,736,032	-0.24(-0.85%)
Jun 15, 2011	28.78	29.00	27.71	27.78	10,721,439	-0.64(-2.24%)
Jun 14, 2011	27.86	28.56	27.77	28.41	6,074,166	+0.87(+3.17%)
Jun 13, 2011	28.04	28.04	27.36	27.54	5,505,019	-0.36(-1.30%)
Jun 10, 2011	27.49	28.29	27.49	27.90	8,532,673	+0.22(+0.78%)
Jun 09, 2011	27.57	27.89	27.54	27.69	4,134,639	+0.13(+0.46%)
Jun 08, 2011	27.90	27.99	27.50	27.56	5,050,726	-0.38(-1.37%)
Jun 07, 2011	28.09	28.34	27.94	27.95	3,679,295	+0.03(+0.10%)
Jun 06, 2011	28.20	28.43	27.91	27.92	3,872,943	-0.28(-0.99%)

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.