Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	26.77	27.10	26.31	26.53	3,901,354	+0.09(+0.33%)
Aug 30, 2011	26.34	26.64	25.88	26.45	2,729,838	-0.07(-0.26%)
Aug 29, 2011	26.03	26.57	26.03	26.52	2,567,898	+0.90(+3.49%)
Aug 26, 2011	24.91	25.97	24.50	25.62	3,126,631	+0.44(+1.74%)
Aug 25, 2011	26.00	26.70	25.05	25.18	3,397,147	-0.54(-2.11%)
Aug 24, 2011	24.12	25.82	24.12	25.73	5,273,728	+1.22(+4.99%)
Aug 23, 2011	23.35	24.53	23.06	24.50	4,314,347	+1.30(+5.60%)
Aug 22, 2011	23.81	23.93	23.10	23.20	4,452,128	-0.07(-0.30%)
Aug 19, 2011	23.73	24.26	23.21	23.27	5,850,442	-0.77(-3.19%)
Aug 18, 2011	26.02	26.02	23.62	24.04	8,969,875	-3.00(-11.08%)
Aug 17, 2011	26.95	27.43	26.86	27.03	3,992,384	+0.21(+0.77%)
Aug 16, 2011	27.65	27.65	26.29	26.83	4,823,397	-1.19(-4.25%)
Aug 15, 2011	27.43	28.02	27.36	28.02	2,414,196	+0.72(+2.64%)
Aug 12, 2011	27.02	27.81	26.83	27.30	2,805,015	+0.40(+1.50%)
Aug 11, 2011	25.19	27.38	24.92	26.90	7,065,354	+1.92(+7.68%)
Aug 10, 2011	26.48	26.48	24.92	24.98	11,850,591	-2.16(-7.96%)
Aug 09, 2011	27.24	27.18	25.33	27.14	7,793,947	+1.60(+6.28%)
Aug 08, 2011	27.24	27.24	25.50	25.53	11,874,778	-2.64(-9.37%)
Aug 05, 2011	29.23	29.23	27.47	28.17	6,197,224	-0.58(-2.03%)
Aug 04, 2011	30.09	30.21	28.65	28.75	5,222,821	-1.77(-5.81%)
Aug 03, 2011	29.56	30.60	29.26	30.53	4,024,802	+1.12(+3.82%)
Aug 02, 2011	30.07	30.54	29.39	29.41	5,191,893	-0.88(-2.91%)
Aug 01, 2011	30.73	30.92	29.87	30.29	3,299,654	-0.22(-0.73%)
Jul 29, 2011	29.86	30.86	29.65	30.51	2,694,753	+0.32(+1.05%)
Jul 28, 2011	30.37	30.67	30.10	30.19	3,961,065	-0.18(-0.59%)
Jul 27, 2011	32.96	32.96	30.16	30.37	7,928,103	-1.69(-5.26%)
Jul 26, 2011	31.97	32.33	31.56	32.06	3,855,549	+0.03(+0.11%)
Jul 25, 2011	31.45	32.41	31.12	32.03	3,037,440	+0.18(+0.56%)
Jul 22, 2011	31.82	31.99	31.52	31.85	1,663,351	+0.01(+0.03%)
Jul 21, 2011	31.49	32.17	31.39	31.84	2,635,749	+0.58(+1.86%)
Jul 20, 2011	31.53	31.56	31.18	31.26	1,550,255	-0.18(-0.57%)
Jul 19, 2011	30.67	31.52	30.62	31.44	3,103,877	+1.00(+3.29%)
Jul 18, 2011	31.02	31.04	30.07	30.43	3,076,569	-0.80(-2.55%)
Jul 15, 2011	31.31	31.31	30.58	31.23	2,652,193	+0.11(+0.36%)
Jul 14, 2011	31.43	31.65	30.87	31.12	3,795,628	-0.28(-0.90%)
Jul 13, 2011	31.39	31.80	31.11	31.40	5,720,534	+0.31(+0.99%)
Jul 12, 2011	32.00	32.25	30.89	31.09	7,723,809	-1.12(-3.48%)
Jul 11, 2011	33.29	33.34	32.21	32.22	3,974,641	-1.54(-4.57%)
Jul 08, 2011	33.63	33.85	33.23	33.76	2,799,135	-0.33(-0.96%)
Jul 07, 2011	34.09	34.51	33.94	34.08	2,466,329	+0.27(+0.81%)
Jul 06, 2011	33.28	33.83	33.22	33.81	2,634,100	+0.51(+1.52%)
Jul 05, 2011	33.34	33.42	32.95	33.30	1,980,924	-0.12(-0.36%)
Jul 01, 2011	32.85	33.47	32.73	33.42	1,989,329	+0.57(+1.72%)
Jun 30, 2011	32.38	32.96	32.37	32.86	2,529,089	+0.71(+2.21%)
Jun 29, 2011	32.16	32.55	31.78	32.15	3,292,397	+0.10(+0.32%)
Jun 28, 2011	31.97	32.41	31.91	32.04	1,941,130	+0.21(+0.65%)
Jun 27, 2011	31.86	32.02	31.74	31.84	2,602,695	+0.09(+0.30%)
Jun 24, 2011	32.27	32.32	31.66	31.74	3,268,711	-0.53(-1.65%)
Jun 23, 2011	31.99	32.28	31.54	32.28	3,826,183	-0.12(-0.37%)
Jun 22, 2011	32.43	32.83	32.26	32.40	2,681,122	-0.03(-0.08%)
Jun 21, 2011	32.17	32.72	31.98	32.42	2,814,592	+0.47(+1.48%)
Jun 20, 2011	31.69	31.95	31.69	31.95	4,723,323	+0.81(+2.59%)
Jun 17, 2011	32.80	32.80	30.10	31.14	17,195,988	-1.65(-5.02%)
Jun 16, 2011	33.78	33.87	32.53	32.79	7,319,171	-1.66(-4.82%)
Jun 15, 2011	35.39	35.57	34.32	34.45	4,155,185	-1.21(-3.39%)
Jun 14, 2011	35.63	35.83	35.33	35.66	3,058,570	+0.35(+0.99%)
Jun 13, 2011	35.32	35.90	35.26	35.31	3,585,409	+0.03(+0.07%)
Jun 10, 2011	35.60	35.64	34.94	35.28	3,804,644	-0.49(-1.37%)
Jun 09, 2011	33.79	35.93	33.61	35.77	7,142,616	+1.99(+5.88%)
Jun 08, 2011	33.58	33.82	33.28	33.78	2,875,671	+0.13(+0.38%)
Jun 07, 2011	33.32	33.88	33.27	33.66	2,211,428	+0.46(+1.39%)
Jun 06, 2011	33.65	33.73	33.11	33.19	2,803,732	-0.59(-1.75%)

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.