Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	24.01	24.21	23.84	24.08	1,038,132	+0.47(+2.01%)
Aug 30, 2011	23.50	23.79	23.41	23.61	1,210,028	-0.13(-0.53%)
Aug 29, 2011	23.46	28.16	23.43	23.73	1,117,729	+0.25(+1.07%)
Aug 26, 2011	23.22	23.54	23.08	23.48	1,310,840	+0.27(+1.15%)
Aug 25, 2011	23.54	23.69	23.10	23.21	938,222	+0.51(+2.25%)
Aug 24, 2011	22.53	22.87	22.51	22.70	1,102,367	-0.37(-1.61%)
Aug 23, 2011	22.86	23.08	22.64	23.07	929,788	+0.30(+1.34%)
Aug 22, 2011	23.04	23.12	22.66	22.77	1,568,981	-0.12(-0.52%)
Aug 19, 2011	23.10	23.44	22.84	22.89	921,461	-0.42(-1.81%)
Aug 18, 2011	23.82	23.82	23.01	23.31	3,433,515	-1.45(-5.87%)
Aug 17, 2011	24.89	25.03	24.63	24.76	1,325,659	-0.40(-1.59%)
Aug 16, 2011	25.18	25.36	25.00	25.16	635,481	-0.44(-1.71%)
Aug 15, 2011	25.43	25.62	25.25	25.60	640,709	+0.81(+3.26%)
Aug 12, 2011	24.93	25.10	24.61	24.79	1,235,237	-0.19(-0.74%)
Aug 11, 2011	24.56	25.28	24.47	24.98	2,430,420	+0.20(+0.81%)
Aug 10, 2011	25.45	25.45	24.76	24.78	3,021,509	-1.16(-4.49%)
Aug 09, 2011	26.39	26.33	25.21	25.94	3,609,346	+0.39(+1.54%)
Aug 08, 2011	26.39	26.77	25.43	25.55	1,784,510	-1.59(-5.87%)
Aug 05, 2011	27.37	27.48	26.49	27.14	1,256,072	+0.25(+0.94%)
Aug 04, 2011	27.57	27.70	26.85	26.89	1,729,805	-2.01(-6.95%)
Aug 03, 2011	29.00	29.06	28.51	28.90	1,201,524	-0.36(-1.22%)
Aug 02, 2011	29.58	29.73	29.16	29.26	733,909	-0.39(-1.33%)
Aug 01, 2011	30.12	30.20	29.35	29.65	946,102	+0.15(+0.50%)
Jul 29, 2011	29.33	29.62	29.33	29.50	331,713	+0.21(+0.71%)
Jul 28, 2011	29.39	29.64	29.21	29.29	313,463	-0.19(-0.63%)
Jul 27, 2011	29.78	29.81	29.42	29.48	620,142	-0.74(-2.45%)
Jul 26, 2011	30.25	30.36	30.18	30.22	386,427	-0.03(-0.10%)
Jul 25, 2011	30.13	30.30	30.10	30.25	682,207	-0.27(-0.87%)
Jul 22, 2011	30.55	30.56	30.47	30.52	381,587	+0.24(+0.81%)
Jul 21, 2011	30.00	30.28	29.93	30.27	547,359	+0.23(+0.77%)
Jul 20, 2011	29.93	30.07	29.80	30.04	456,370	+0.39(+1.33%)
Jul 19, 2011	29.57	29.84	29.57	29.65	723,200	-0.02(-0.08%)
Jul 18, 2011	29.84	29.84	29.45	29.67	911,282	-0.21(-0.69%)
Jul 15, 2011	30.11	30.15	29.74	29.88	734,510	-0.24(-0.81%)
Jul 14, 2011	30.37	30.39	30.01	30.13	932,078	+0.48(+1.63%)
Jul 13, 2011	29.63	29.85	29.54	29.64	553,132	+0.33(+1.11%)
Jul 12, 2011	29.31	29.56	29.27	29.32	1,414,198	-0.16(-0.55%)
Jul 11, 2011	29.62	29.71	29.36	29.48	1,877,720	-0.11(-0.38%)
Jul 08, 2011	29.58	29.66	29.46	29.59	791,368	-0.01(-0.03%)
Jul 07, 2011	29.55	29.66	29.47	29.60	476,180	+0.08(+0.28%)
Jul 06, 2011	29.53	29.61	29.42	29.52	1,246,512	+0.29(+0.99%)
Jul 05, 2011	29.15	29.29	29.09	29.23	915,516	+0.35(+1.21%)
Jul 01, 2011	28.58	28.93	28.58	28.88	624,856	+0.24(+0.85%)
Jun 30, 2011	28.52	28.72	28.43	28.63	708,944	-0.02(-0.08%)
Jun 29, 2011	28.44	28.73	28.42	28.66	988,361	+0.57(+2.03%)
Jun 28, 2011	28.00	28.13	27.96	28.09	872,173	+0.22(+0.77%)
Jun 27, 2011	27.72	28.02	27.66	27.87	607,002	+0.20(+0.72%)
Jun 24, 2011	27.68	27.96	27.63	27.67	1,343,709	+0.36(+1.30%)
Jun 23, 2011	27.08	27.34	26.94	27.31	408,852	+0.10(+0.38%)
Jun 22, 2011	27.21	27.48	27.16	27.21	450,550	-0.04(-0.16%)
Jun 21, 2011	27.07	27.27	27.07	27.26	1,770,449	+0.24(+0.91%)
Jun 20, 2011	26.97	27.03	26.95	27.01	289,667	-0.15(-0.55%)
Jun 17, 2011	27.17	27.36	27.16	27.16	372,549	+0.10(+0.38%)
Jun 16, 2011	27.05	27.20	26.86	27.05	634,991	-0.01(-0.05%)
Jun 15, 2011	27.29	27.44	26.96	27.07	1,393,715	+0.39(+1.45%)
Jun 14, 2011	26.75	26.79	26.51	26.68	1,226,462	-0.11(-0.41%)
Jun 13, 2011	26.94	26.94	26.67	26.80	494,714	-0.46(-1.69%)
Jun 10, 2011	27.51	27.59	27.19	27.26	412,501	-0.33(-1.21%)
Jun 09, 2011	27.49	27.68	27.44	27.59	336,052	+0.08(+0.30%)
Jun 08, 2011	27.67	27.69	27.45	27.51	434,173	-0.24(-0.88%)
Jun 07, 2011	27.86	27.98	27.74	27.75	587,656	+0.11(+0.40%)
Jun 06, 2011	27.79	27.85	27.62	27.64	388,880	-0.18(-0.64%)

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.