Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	28.66	29.05	28.59	28.82	96,652	+0.18(+0.63%)
Aug 30, 2011	28.40	28.70	28.12	28.64	129,697	+0.72(+2.58%)
Aug 29, 2011	27.48	27.93	27.41	27.92	115,315	+1.51(+5.72%)
Aug 26, 2011	25.76	26.64	25.60	26.41	1,961,423	+0.16(+0.61%)
Aug 25, 2011	26.80	26.90	26.14	26.25	299,076	-0.78(-2.89%)
Aug 24, 2011	26.86	27.28	26.65	27.03	29,714	+0.27(+1.01%)
Aug 23, 2011	26.08	26.85	25.97	26.76	261,618	+0.75(+2.88%)
Aug 22, 2011	26.98	27.00	25.95	26.01	41,557	+0.68(+2.68%)
Aug 19, 2011	25.64	26.08	25.24	25.33	33,810	-0.70(-2.69%)
Aug 18, 2011	26.39	26.39	25.60	26.03	67,068	-1.49(-5.41%)
Aug 17, 2011	27.56	27.96	27.30	27.52	55,700	-0.01(-0.04%)
Aug 16, 2011	27.23	28.00	27.07	27.53	193,141	-0.49(-1.75%)
Aug 15, 2011	27.87	28.10	27.66	28.02	31,303	+0.43(+1.56%)
Aug 12, 2011	27.46	27.82	27.02	27.59	85,283	+1.10(+4.15%)
Aug 11, 2011	24.89	26.70	24.84	26.49	56,211	+1.36(+5.41%)
Aug 10, 2011	26.18	26.21	24.70	25.13	172,716	-1.42(-5.35%)
Aug 09, 2011	26.51	27.01	25.30	26.55	121,908	+0.99(+3.87%)
Aug 08, 2011	26.64	26.94	25.20	25.56	112,834	-2.00(-7.26%)
Aug 05, 2011	27.65	28.06	26.34	27.56	204,965	+0.86(+3.22%)
Aug 04, 2011	28.35	28.49	26.62	26.70	134,362	-2.86(-9.68%)
Aug 03, 2011	29.97	30.02	29.05	29.56	104,668	+0.27(+0.92%)
Aug 02, 2011	29.89	30.17	29.25	29.29	70,658	-1.13(-3.71%)
Aug 01, 2011	31.51	31.66	30.01	30.42	70,252	-1.04(-3.31%)
Jul 29, 2011	31.47	31.96	31.30	31.46	74,145	+0.20(+0.64%)
Jul 28, 2011	31.27	31.69	31.18	31.26	24,136	+0.47(+1.53%)
Jul 27, 2011	31.55	31.65	30.79	30.79	20,458	-1.13(-3.54%)
Jul 26, 2011	31.80	32.10	31.73	31.92	73,104	-0.06(-0.19%)
Jul 25, 2011	31.99	32.15	31.84	31.98	63,565	-0.47(-1.45%)
Jul 22, 2011	32.46	32.47	32.40	32.45	342,722	+0.50(+1.56%)
Jul 21, 2011	31.58	32.05	31.45	31.95	140,622	+1.07(+3.47%)
Jul 20, 2011	30.75	30.92	30.61	30.88	80,411	+0.69(+2.29%)
Jul 19, 2011	30.04	30.45	29.96	30.19	67,756	+0.37(+1.24%)
Jul 18, 2011	29.73	29.85	29.39	29.82	33,441	-0.29(-0.96%)
Jul 15, 2011	30.23	30.30	29.92	30.11	107,237	-0.32(-1.05%)
Jul 14, 2011	30.90	31.05	30.41	30.43	101,482	-0.81(-2.59%)
Jul 13, 2011	30.87	31.67	30.86	31.24	80,737	+0.59(+1.92%)
Jul 12, 2011	30.69	31.09	30.65	30.65	62,967	-0.17(-0.55%)
Jul 11, 2011	30.74	31.00	30.67	30.82	27,971	-1.22(-3.81%)
Jul 08, 2011	32.47	32.51	31.80	32.04	111,752	-1.08(-3.26%)
Jul 07, 2011	33.19	33.44	33.06	33.12	233,396	-0.36(-1.08%)
Jul 06, 2011	33.44	33.54	33.05	33.48	28,331	-0.01(-0.03%)
Jul 05, 2011	34.40	34.40	33.35	33.49	68,549	-0.96(-2.79%)
Jul 01, 2011	34.16	34.50	33.87	34.45	47,594	-0.31(-0.89%)
Jun 30, 2011	34.00	34.84	34.00	34.76	183,750	+1.28(+3.82%)
Jun 29, 2011	33.01	33.55	32.93	33.48	150,666	+1.39(+4.33%)
Jun 28, 2011	31.75	32.25	31.69	32.09	49,431	+0.48(+1.52%)
Jun 27, 2011	31.16	31.73	31.16	31.61	46,186	+0.43(+1.38%)
Jun 24, 2011	31.56	31.65	31.01	31.18	28,047	-0.92(-2.87%)
Jun 23, 2011	31.48	32.10	31.22	32.10	25,612	-0.33(-1.02%)
Jun 22, 2011	32.79	33.00	32.43	32.43	50,871	-0.48(-1.46%)
Jun 21, 2011	32.42	33.00	32.07	32.91	39,017	+1.09(+3.43%)
Jun 20, 2011	31.80	31.92	31.79	31.82	22,777	-0.18(-0.56%)
Jun 17, 2011	32.09	32.21	31.83	32.00	175,443	+0.89(+2.86%)
Jun 16, 2011	30.96	31.25	30.84	31.11	61,737	+0.22(+0.71%)
Jun 15, 2011	31.48	31.55	30.76	30.89	635,858	-1.65(-5.07%)
Jun 14, 2011	32.29	32.62	32.21	32.54	48,787	+1.00(+3.17%)
Jun 13, 2011	31.37	31.62	31.13	31.54	32,879	-0.03(-0.10%)
Jun 10, 2011	32.27	32.31	31.39	31.57	47,601	-1.02(-3.13%)
Jun 09, 2011	32.23	32.66	32.23	32.59	26,518	+0.32(+0.99%)
Jun 08, 2011	32.19	32.53	32.16	32.27	252,130	-0.18(-0.55%)
Jun 07, 2011	32.66	32.94	32.40	32.45	385,057	-0.28(-0.86%)
Jun 06, 2011	33.00	33.00	32.59	32.73	67,591	-0.57(-1.71%)

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.