Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	26.01	26.41	24.97	25.00	534,875	-0.85(-3.28%)
Aug 30, 2011	25.63	26.06	25.23	25.85	256,413	+0.03(+0.10%)
Aug 29, 2011	24.52	25.84	24.52	25.83	258,586	+1.59(+6.56%)
Aug 26, 2011	23.24	24.25	22.92	24.24	359,261	+0.79(+3.35%)
Aug 25, 2011	24.41	24.78	23.33	23.45	218,124	-0.72(-2.99%)
Aug 24, 2011	23.49	24.26	23.44	24.17	312,165	+0.64(+2.74%)
Aug 23, 2011	22.31	23.56	22.12	23.53	372,274	+1.35(+6.09%)
Aug 22, 2011	22.25	22.38	21.92	22.18	439,603	+0.54(+2.49%)
Aug 19, 2011	21.68	22.74	21.62	21.64	298,311	-0.57(-2.58%)
Aug 18, 2011	23.37	23.37	22.04	22.21	550,764	-1.91(-7.91%)
Aug 17, 2011	24.41	24.63	23.92	24.12	279,795	-0.17(-0.69%)
Aug 16, 2011	24.49	24.59	24.02	24.29	454,484	-0.51(-2.06%)
Aug 15, 2011	24.57	25.04	24.40	24.80	430,564	+0.43(+1.77%)
Aug 12, 2011	24.55	24.77	23.99	24.37	365,408	+0.06(+0.25%)
Aug 11, 2011	23.07	24.70	22.81	24.31	575,626	+1.40(+6.10%)
Aug 10, 2011	23.97	24.27	22.87	22.91	667,512	-1.64(-6.70%)
Aug 09, 2011	24.80	24.97	22.92	24.55	890,958	+1.44(+6.24%)
Aug 08, 2011	24.80	25.49	23.11	23.11	629,994	-2.44(-9.54%)
Aug 05, 2011	26.16	26.38	24.97	25.55	386,559	-0.25(-0.95%)
Aug 04, 2011	27.23	27.33	25.78	25.79	455,114	-1.77(-6.41%)
Aug 03, 2011	28.05	29.30	27.42	27.56	765,314	-0.62(-2.22%)
Aug 02, 2011	29.32	29.71	28.17	28.18	305,489	-1.40(-4.73%)
Aug 01, 2011	29.75	29.75	29.10	29.58	308,387	+0.10(+0.33%)
Jul 29, 2011	28.72	29.91	28.62	29.49	325,917	+0.37(+1.27%)
Jul 28, 2011	29.25	29.60	29.06	29.12	228,210	-0.20(-0.69%)
Jul 27, 2011	30.10	30.10	29.23	29.32	313,184	-0.99(-3.28%)
Jul 26, 2011	31.22	31.29	30.27	30.31	261,515	-0.94(-3.01%)
Jul 25, 2011	31.18	31.68	31.04	31.25	305,793	-0.17(-0.53%)
Jul 22, 2011	31.46	31.63	31.39	31.42	397,194	-0.03(-0.08%)
Jul 21, 2011	31.97	32.04	31.39	31.45	328,666	-0.33(-1.05%)
Jul 20, 2011	31.82	32.04	31.46	31.78	217,551	-0.07(-0.22%)
Jul 19, 2011	31.88	31.98	31.46	31.85	342,601	+0.18(+0.58%)
Jul 18, 2011	31.88	31.97	31.59	31.67	357,197	-0.32(-0.99%)
Jul 15, 2011	32.01	32.16	31.82	31.98	317,816	+0.11(+0.33%)
Jul 14, 2011	32.14	32.31	31.82	31.88	441,991	-0.14(-0.44%)
Jul 13, 2011	32.16	32.33	31.97	32.02	277,064	+0.07(+0.22%)
Jul 12, 2011	31.75	32.16	31.68	31.95	286,971	+0.02(+0.06%)
Jul 11, 2011	31.69	31.96	31.55	31.93	437,247	-0.21(-0.66%)
Jul 08, 2011	31.63	32.14	31.45	32.14	344,719	-0.04(-0.11%)
Jul 07, 2011	32.22	32.49	31.99	32.18	123,070	+0.30(+0.94%)
Jul 06, 2011	31.58	31.88	31.35	31.88	230,306	+0.29(+0.92%)
Jul 05, 2011	31.83	31.83	31.40	31.59	367,694	-0.30(-0.94%)
Jul 01, 2011	31.25	31.98	31.09	31.89	340,745	+0.75(+2.40%)
Jun 30, 2011	30.50	31.24	30.43	31.14	163,883	+0.68(+2.22%)
Jun 29, 2011	30.30	30.53	29.98	30.46	310,452	+0.23(+0.76%)
Jun 28, 2011	29.75	30.31	29.75	30.23	202,838	+0.69(+2.32%)
Jun 27, 2011	29.17	29.77	29.10	29.55	175,015	+0.42(+1.45%)
Jun 24, 2011	29.53	29.78	29.00	29.13	275,011	-0.30(-1.02%)
Jun 23, 2011	28.96	29.50	28.65	29.42	116,669	+0.06(+0.21%)
Jun 22, 2011	29.35	29.70	29.21	29.36	106,347	-0.09(-0.30%)
Jun 21, 2011	29.43	29.63	29.32	29.45	195,977	+0.27(+0.93%)
Jun 20, 2011	29.15	29.20	29.05	29.18	240,836	-0.04(-0.12%)
Jun 17, 2011	29.05	29.32	28.86	29.21	400,149	+0.61(+2.12%)
Jun 16, 2011	28.53	28.91	28.28	28.61	160,971	+0.02(+0.06%)
Jun 15, 2011	28.69	28.91	28.42	28.59	184,006	-0.43(-1.48%)
Jun 14, 2011	28.56	29.12	28.56	29.02	101,701	+0.73(+2.58%)
Jun 13, 2011	28.51	28.63	28.27	28.29	109,733	-0.10(-0.34%)
Jun 10, 2011	28.61	28.73	28.25	28.39	250,711	-0.44(-1.53%)
Jun 09, 2011	28.66	28.98	28.54	28.83	174,555	+0.25(+0.86%)
Jun 08, 2011	28.72	28.88	28.50	28.58	168,542	-0.19(-0.67%)
Jun 07, 2011	28.83	29.04	28.63	28.77	144,945	+0.01(+0.03%)
Jun 06, 2011	29.09	29.28	28.64	28.76	158,533	-0.31(-1.06%)

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.