Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	32.80	33.26	31.67	32.19	1,084,516	-0.37(-1.14%)
Aug 30, 2011	31.99	32.97	31.80	32.56	1,610,254	+0.33(+1.02%)
Aug 29, 2011	30.83	32.40	30.25	32.23	2,005,749	+2.43(+8.15%)
Aug 26, 2011	27.53	30.26	27.20	29.80	2,091,017	+2.06(+7.43%)
Aug 25, 2011	27.37	29.33	27.15	27.74	2,521,254	+1.10(+4.13%)
Aug 24, 2011	26.64	26.72	25.74	26.64	1,254,849	-0.18(-0.67%)
Aug 23, 2011	25.63	26.87	25.17	26.82	1,631,645	+1.08(+4.20%)
Aug 22, 2011	26.14	26.49	25.45	25.74	1,303,166	+0.48(+1.90%)
Aug 19, 2011	25.91	26.77	25.17	25.26	1,335,719	-1.00(-3.81%)
Aug 18, 2011	28.17	28.51	25.95	26.26	1,463,271	-3.06(-10.44%)
Aug 17, 2011	30.30	30.54	29.16	29.32	1,612,021	-0.90(-2.98%)
Aug 16, 2011	30.98	31.06	29.79	30.22	1,081,763	-0.97(-3.11%)
Aug 15, 2011	31.27	31.64	30.62	31.19	766,428	+0.23(+0.74%)
Aug 12, 2011	30.75	31.22	29.84	30.96	1,501,707	+0.37(+1.21%)
Aug 11, 2011	28.16	31.31	27.78	30.59	2,321,057	+3.22(+11.76%)
Aug 10, 2011	27.54	28.35	26.38	27.37	2,444,042	-1.12(-3.93%)
Aug 09, 2011	28.57	29.00	26.40	28.49	2,907,364	+0.80(+2.89%)
Aug 08, 2011	28.93	30.11	27.58	27.69	2,066,966	-2.43(-8.07%)
Aug 05, 2011	31.97	32.45	29.23	30.12	3,206,552	-1.30(-4.14%)
Aug 04, 2011	32.62	32.95	31.34	31.42	3,119,535	-2.08(-6.21%)
Aug 03, 2011	30.52	33.71	30.50	33.50	4,077,881	+1.44(+4.49%)
Aug 02, 2011	33.25	34.07	32.05	32.06	2,029,047	-1.82(-5.37%)
Aug 01, 2011	33.86	35.48	33.59	33.88	1,731,257	-0.61(-1.77%)
Jul 29, 2011	33.81	35.02	33.00	34.49	1,569,169	+0.07(+0.20%)
Jul 28, 2011	34.56	34.87	33.85	34.42	1,152,910	+0.43(+1.27%)
Jul 27, 2011	36.45	36.45	33.30	33.99	3,271,245	-3.08(-8.31%)
Jul 26, 2011	37.04	37.71	36.48	37.07	1,208,694	+0.00(+0.00%)
Jul 25, 2011	37.70	38.28	36.68	37.07	1,102,813	-1.19(-3.11%)
Jul 22, 2011	38.23	38.48	37.53	38.26	1,891,610	+0.79(+2.11%)
Jul 21, 2011	39.64	39.64	37.02	37.47	2,347,196	-2.02(-5.12%)
Jul 20, 2011	40.61	40.63	39.31	39.49	1,078,321	-1.29(-3.16%)
Jul 19, 2011	38.61	40.79	38.55	40.78	1,119,079	+2.28(+5.92%)
Jul 18, 2011	39.48	39.50	38.00	38.50	1,202,192	-1.12(-2.83%)
Jul 15, 2011	39.93	40.41	38.88	39.62	633,805	+0.04(+0.10%)
Jul 14, 2011	40.78	41.48	39.48	39.58	955,351	-1.01(-2.49%)
Jul 13, 2011	40.84	41.86	40.45	40.59	1,174,415	+0.51(+1.27%)
Jul 12, 2011	42.23	42.23	39.83	40.08	1,546,685	-2.45(-5.76%)
Jul 11, 2011	43.58	44.52	42.44	42.53	926,769	-1.90(-4.28%)
Jul 08, 2011	44.29	44.70	43.69	44.43	535,283	-0.77(-1.70%)
Jul 07, 2011	44.49	45.39	44.08	45.20	766,547	+0.98(+2.22%)
Jul 06, 2011	43.70	44.29	43.08	44.22	585,826	+0.57(+1.31%)
Jul 05, 2011	44.22	44.54	43.37	43.65	623,151	-0.72(-1.62%)
Jul 01, 2011	43.57	44.73	43.25	44.37	628,005	+0.78(+1.79%)
Jun 30, 2011	42.46	43.73	42.17	43.59	836,179	+0.99(+2.32%)
Jun 29, 2011	42.55	42.98	41.77	42.60	574,356	+0.20(+0.47%)
Jun 28, 2011	41.82	42.67	41.58	42.40	634,662	+0.54(+1.29%)
Jun 27, 2011	40.74	41.98	39.88	41.86	919,707	+1.26(+3.10%)
Jun 24, 2011	41.23	41.38	40.45	40.60	850,205	-0.44(-1.07%)
Jun 23, 2011	39.36	41.30	38.36	41.04	1,867,351	+1.78(+4.53%)
Jun 22, 2011	38.99	39.79	38.81	39.26	734,105	+0.00(+0.00%)
Jun 21, 2011	38.00	39.49	37.71	39.26	1,196,322	+1.68(+4.47%)

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.