Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	27.34	27.44	26.37	26.63	6,679,624	-0.34(-1.26%)
Aug 30, 2011	27.16	27.41	26.75	26.97	5,818,688	-0.48(-1.75%)
Aug 29, 2011	27.15	27.57	26.93	27.45	4,903,837	+0.76(+2.85%)
Aug 26, 2011	25.99	27.23	25.81	26.69	5,558,653	+0.51(+1.95%)
Aug 25, 2011	26.90	27.13	25.98	26.18	4,748,005	-0.52(-1.95%)
Aug 24, 2011	25.92	26.91	25.66	26.70	4,687,599	+0.69(+2.65%)
Aug 23, 2011	25.12	26.06	24.97	26.01	4,680,314	+0.98(+3.92%)
Aug 22, 2011	25.01	25.52	24.45	25.03	6,651,955	+0.65(+2.67%)
Aug 19, 2011	23.44	25.46	23.44	24.38	10,887,145	+0.57(+2.39%)
Aug 18, 2011	24.71	24.71	23.50	23.81	6,894,273	-2.01(-7.78%)
Aug 17, 2011	26.58	26.90	25.29	25.82	5,014,875	-0.65(-2.46%)
Aug 16, 2011	26.67	27.11	26.13	26.47	5,184,673	-0.59(-2.18%)
Aug 15, 2011	26.74	27.33	26.63	27.06	4,094,312	+0.51(+1.92%)
Aug 12, 2011	26.65	27.50	25.76	26.55	8,924,460	-0.28(-1.04%)
Aug 11, 2011	25.73	27.72	25.73	26.83	6,772,806	+1.54(+6.09%)
Aug 10, 2011	25.91	26.57	25.24	25.29	7,980,093	-1.36(-5.10%)
Aug 09, 2011	27.42	26.88	24.80	26.65	7,234,679	+1.05(+4.10%)
Aug 08, 2011	27.42	27.52	25.07	25.60	6,667,888	-2.75(-9.70%)
Aug 05, 2011	29.13	29.13	27.25	28.35	7,236,456	-0.32(-1.12%)
Aug 04, 2011	30.10	30.16	28.53	28.67	7,795,660	-1.76(-5.78%)
Aug 03, 2011	30.22	31.05	29.93	30.43	6,882,822	+0.15(+0.50%)
Aug 02, 2011	30.12	31.81	29.92	30.28	9,009,305	-0.17(-0.56%)
Aug 01, 2011	30.76	31.12	30.10	30.45	6,254,612	-0.31(-1.01%)
Jul 29, 2011	30.59	31.09	30.41	30.76	5,262,130	-0.22(-0.71%)
Jul 28, 2011	31.45	31.95	30.90	30.98	4,498,707	+0.05(+0.16%)
Jul 27, 2011	31.24	31.88	30.86	30.93	5,814,254	-0.55(-1.75%)
Jul 26, 2011	31.20	31.54	30.82	31.48	4,804,557	+0.26(+0.83%)
Jul 25, 2011	31.10	31.66	30.93	31.22	3,406,735	-0.20(-0.64%)
Jul 22, 2011	31.48	31.57	31.35	31.42	2,822,617	-0.28(-0.88%)
Jul 21, 2011	31.55	32.10	31.54	31.70	3,963,637	+0.39(+1.25%)
Jul 20, 2011	31.88	31.95	31.18	31.31	3,071,028	-0.42(-1.32%)
Jul 19, 2011	31.38	31.81	31.20	31.73	3,403,363	+0.37(+1.18%)
Jul 18, 2011	31.48	31.83	31.08	31.36	3,936,585	-0.21(-0.67%)
Jul 15, 2011	31.94	32.09	31.43	31.57	4,049,019	-0.28(-0.88%)
Jul 14, 2011	32.09	32.29	31.58	31.85	5,672,287	-0.25(-0.78%)
Jul 13, 2011	32.34	32.66	32.02	32.10	4,654,788	+0.01(+0.03%)
Jul 12, 2011	31.64	32.69	31.24	32.09	6,352,700	+0.28(+0.88%)
Jul 11, 2011	32.47	32.62	31.72	31.81	5,490,303	-1.15(-3.49%)
Jul 08, 2011	33.04	33.34	32.80	32.96	5,784,584	-0.77(-2.28%)
Jul 07, 2011	34.19	33.98	32.80	33.73	12,165,065	-0.46(-1.35%)
Jul 06, 2011	34.20	34.43	33.96	34.19	4,309,359	-0.17(-0.49%)
Jul 05, 2011	35.08	35.19	34.05	34.36	4,706,905	-0.67(-1.91%)
Jul 01, 2011	34.55	35.16	34.23	35.03	3,199,280	+0.49(+1.42%)
Jun 30, 2011	34.84	34.94	34.35	34.54	4,133,724	-0.39(-1.12%)
Jun 29, 2011	35.36	35.51	34.74	34.93	3,986,442	-0.27(-0.77%)
Jun 28, 2011	34.55	35.21	34.32	35.20	3,954,367	+0.89(+2.59%)
Jun 27, 2011	34.38	34.61	34.06	34.31	3,214,075	+0.07(+0.20%)
Jun 24, 2011	35.07	35.23	34.13	34.24	6,604,292	-0.77(-2.20%)
Jun 23, 2011	34.57	35.36	34.46	35.01	6,902,047	+0.13(+0.37%)
Jun 22, 2011	35.76	36.15	34.88	34.88	3,896,117	-0.98(-2.73%)
Jun 21, 2011	35.49	36.19	35.00	35.86	5,855,426	+0.67(+1.90%)
Jun 20, 2011	34.96	35.29	34.89	35.19	6,682,543	+0.90(+2.62%)
Jun 17, 2011	34.56	34.84	34.06	34.29	6,614,139	+0.02(+0.06%)
Jun 16, 2011	34.13	34.56	33.65	34.27	6,881,720	+0.15(+0.44%)
Jun 15, 2011	34.58	35.14	33.83	34.12	18,032,760	-1.25(-3.53%)
Jun 14, 2011	30.44	36.12	30.34	35.37	47,610,888	+5.26(+17.47%)
Jun 13, 2011	30.05	30.54	30.02	30.11	4,952,797	+0.19(+0.64%)
Jun 10, 2011	30.62	30.75	29.82	29.92	3,992,178	-0.80(-2.60%)
Jun 09, 2011	30.91	31.13	30.59	30.72	5,636,447	+0.01(+0.03%)
Jun 08, 2011	31.45	31.67	30.66	30.71	8,402,806	-0.93(-2.94%)
Jun 07, 2011	31.80	31.99	31.54	31.64	4,001,400	+0.15(+0.48%)
Jun 06, 2011	32.11	32.46	31.45	31.49	3,774,090	-0.77(-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.