Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	26.03	26.46	25.89	26.13	43,174,940	+0.35(+1.35%)
Aug 30, 2011	26.02	26.24	25.57	25.78	41,422,704	-0.40(-1.54%)
Aug 29, 2011	25.62	26.19	25.37	26.19	40,163,516	+0.99(+3.95%)
Aug 26, 2011	24.54	25.38	24.22	25.19	50,475,260	+0.34(+1.37%)
Aug 25, 2011	26.29	26.83	24.64	24.85	79,489,360	-0.08(-0.31%)
Aug 24, 2011	24.22	25.05	24.13	24.93	60,312,964	+0.73(+3.02%)
Aug 23, 2011	23.16	24.21	22.48	24.20	80,217,944	+0.95(+4.10%)
Aug 22, 2011	24.43	24.47	23.20	23.24	73,246,648	-0.65(-2.74%)
Aug 19, 2011	24.18	24.70	23.83	23.90	76,128,024	-0.58(-2.39%)
Aug 18, 2011	24.54	24.68	24.00	24.48	82,117,168	-0.96(-3.77%)
Aug 17, 2011	25.37	25.92	25.27	25.44	42,658,600	+0.38(+1.50%)
Aug 16, 2011	25.23	25.44	24.89	25.07	60,750,912	-0.59(-2.30%)
Aug 15, 2011	25.41	25.84	25.32	25.66	50,060,848	+0.67(+2.70%)
Aug 12, 2011	25.83	26.33	24.75	24.98	63,364,184	-0.54(-2.13%)
Aug 11, 2011	24.09	25.95	24.09	25.53	99,983,008	+1.61(+6.75%)
Aug 10, 2011	24.71	24.94	23.64	23.91	120,654,168	-1.41(-5.58%)
Aug 09, 2011	25.21	25.46	23.44	25.32	113,517,872	+1.63(+6.87%)
Aug 08, 2011	25.21	26.24	23.44	23.70	154,419,648	-2.46(-9.41%)
Aug 05, 2011	26.65	26.96	25.55	26.16	122,915,336	-0.22(-0.84%)
Aug 04, 2011	27.35	27.54	26.31	26.38	86,143,488	-1.38(-4.96%)
Aug 03, 2011	27.66	27.84	27.37	27.76	59,808,344	+0.04(+0.15%)
Aug 02, 2011	27.90	28.09	27.72	27.72	63,158,284	-0.42(-1.48%)
Aug 01, 2011	28.64	28.78	27.80	28.13	48,930,544	-0.01(-0.02%)
Jul 29, 2011	28.00	28.35	27.76	28.14	54,327,948	-0.16(-0.57%)
Jul 28, 2011	28.31	28.69	28.26	28.30	33,592,204	+0.01(+0.02%)
Jul 27, 2011	28.66	28.80	28.24	28.29	46,508,024	-0.54(-1.86%)
Jul 26, 2011	28.87	29.07	28.73	28.83	35,001,412	-0.17(-0.60%)
Jul 25, 2011	28.89	29.16	28.73	29.00	32,376,042	-0.35(-1.18%)
Jul 22, 2011	29.41	29.44	29.05	29.35	28,727,942	-0.07(-0.24%)
Jul 21, 2011	28.92	29.60	28.68	29.42	65,544,484	+0.93(+3.25%)
Jul 20, 2011	28.31	28.77	28.26	28.50	44,904,324	+0.40(+1.41%)
Jul 19, 2011	27.77	28.17	27.63	28.10	50,069,328	+0.39(+1.41%)
Jul 18, 2011	27.68	27.83	27.08	27.71	68,424,776	-0.10(-0.37%)
Jul 15, 2011	28.25	28.35	27.48	27.81	66,915,708	-0.26(-0.92%)
Jul 14, 2011	28.65	28.69	28.03	28.07	93,901,464	+0.51(+1.84%)
Jul 13, 2011	27.60	28.09	27.42	27.56	48,865,192	+0.16(+0.58%)
Jul 12, 2011	27.30	27.91	27.30	27.40	48,569,112	-0.03(-0.10%)
Jul 11, 2011	28.34	27.98	27.33	27.43	55,077,292	-0.91(-3.22%)
Jul 08, 2011	28.32	28.50	28.22	28.34	29,729,692	-0.40(-1.40%)
Jul 07, 2011	28.66	29.07	28.59	28.75	41,038,852	+0.53(+1.87%)
Jul 06, 2011	28.24	28.28	27.95	28.22	34,250,964	-0.33(-1.15%)
Jul 05, 2011	28.88	28.88	28.50	28.54	34,217,572	-0.38(-1.32%)
Jul 01, 2011	28.39	29.02	28.36	28.93	46,193,344	+0.62(+2.19%)
Jun 30, 2011	28.16	28.40	27.91	28.31	40,494,572	+0.34(+1.21%)
Jun 29, 2011	27.69	28.05	27.60	27.97	64,756,024	+0.63(+2.30%)
Jun 28, 2011	27.71	27.71	27.13	27.34	60,076,044	-0.24(-0.85%)
Jun 27, 2011	27.24	27.73	27.19	27.58	44,303,608	+0.27(+0.99%)
Jun 24, 2011	27.69	27.78	27.27	27.31	52,271,180	-0.40(-1.45%)
Jun 23, 2011	27.74	27.83	27.40	27.71	69,866,088	-0.43(-1.52%)
Jun 22, 2011	28.12	28.72	27.99	28.14	39,498,560	-0.15(-0.54%)
Jun 21, 2011	28.13	28.51	27.83	28.29	49,520,424	+0.30(+1.06%)
Jun 20, 2011	27.89	28.03	27.84	27.99	31,188,444	-0.22(-0.78%)
Jun 17, 2011	28.25	28.39	28.03	28.21	46,314,080	+0.30(+1.09%)
Jun 16, 2011	28.09	28.15	27.45	27.91	72,769,376	-0.22(-0.79%)
Jun 15, 2011	28.36	28.63	27.83	28.13	53,997,056	-0.64(-2.22%)
Jun 14, 2011	29.13	29.35	28.68	28.77	46,428,972	-0.04(-0.16%)
Jun 13, 2011	28.55	28.92	28.16	28.81	45,942,508	+0.43(+1.51%)
Jun 10, 2011	28.07	28.70	27.73	28.38	70,210,264	+0.05(+0.17%)
Jun 09, 2011	28.07	28.52	28.03	28.34	43,505,932	+0.41(+1.46%)
Jun 08, 2011	28.06	28.40	27.80	27.93	56,240,068	-0.23(-0.81%)
Jun 07, 2011	28.29	28.56	28.11	28.16	52,557,036	+0.13(+0.47%)
Jun 06, 2011	28.42	28.52	27.91	28.02	59,172,932	-0.72(-2.50%)

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.