Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	25.66	26.19	25.33	25.61	610,358	+0.19(+0.73%)
Aug 30, 2011	25.02	25.61	24.78	25.42	573,322	+0.13(+0.50%)
Aug 29, 2011	24.33	25.29	24.15	25.29	420,127	+1.33(+5.56%)
Aug 26, 2011	22.97	23.98	22.72	23.96	1,141,904	+0.73(+3.14%)
Aug 25, 2011	23.56	23.70	22.82	23.23	744,859	-0.15(-0.64%)
Aug 24, 2011	22.63	23.41	22.49	23.38	641,405	+0.72(+3.16%)
Aug 23, 2011	21.79	22.66	21.63	22.66	348,706	+1.04(+4.79%)
Aug 22, 2011	22.46	22.55	21.56	21.63	482,061	-0.18(-0.85%)
Aug 19, 2011	21.92	22.52	21.64	21.81	643,749	-0.49(-2.19%)
Aug 18, 2011	23.37	23.38	22.12	22.30	674,135	-1.94(-7.99%)
Aug 17, 2011	24.51	24.99	24.14	24.24	664,831	-0.06(-0.24%)
Aug 16, 2011	24.81	24.89	24.03	24.30	540,308	-0.99(-3.92%)
Aug 15, 2011	24.79	25.29	24.63	25.29	331,262	+0.67(+2.70%)
Aug 12, 2011	24.42	24.90	24.09	24.62	355,305	+0.50(+2.08%)
Aug 11, 2011	23.08	24.50	22.44	24.12	685,803	+1.23(+5.40%)
Aug 10, 2011	24.00	24.01	22.84	22.89	659,803	-1.46(-5.98%)
Aug 09, 2011	24.31	24.34	22.95	24.34	1,429,453	+1.93(+8.61%)
Aug 08, 2011	24.31	24.43	21.56	22.41	1,796,471	-2.80(-11.11%)
Aug 05, 2011	25.39	26.13	24.78	25.22	2,003,904	+0.30(+1.19%)
Aug 04, 2011	27.04	27.18	24.88	24.92	1,012,166	-2.59(-9.41%)
Aug 03, 2011	27.39	27.54	26.31	27.51	550,053	+0.12(+0.43%)
Aug 02, 2011	28.26	28.51	27.38	27.39	518,396	-1.17(-4.09%)
Aug 01, 2011	29.28	29.52	28.34	28.56	689,509	-0.35(-1.23%)
Jul 29, 2011	28.74	29.21	28.22	28.91	644,822	-0.25(-0.86%)
Jul 28, 2011	29.89	29.90	29.00	29.16	646,970	-0.72(-2.42%)
Jul 27, 2011	31.70	32.02	29.82	29.89	1,412,597	-0.32(-1.05%)
Jul 26, 2011	30.47	30.52	29.71	30.21	320,994	-0.08(-0.27%)
Jul 25, 2011	30.47	30.93	30.19	30.29	482,773	-0.58(-1.87%)
Jul 22, 2011	30.90	30.93	30.82	30.87	218,955	-0.07(-0.24%)
Jul 21, 2011	30.73	31.27	30.64	30.94	327,031	+0.35(+1.14%)
Jul 20, 2011	30.22	30.66	30.10	30.59	370,497	+0.49(+1.62%)
Jul 19, 2011	29.95	30.10	29.63	30.10	378,720	+0.47(+1.57%)
Jul 18, 2011	29.90	29.96	29.28	29.64	318,416	-0.36(-1.18%)
Jul 15, 2011	30.08	30.16	29.61	29.99	241,397	+0.13(+0.42%)
Jul 14, 2011	30.91	31.16	29.70	29.87	454,824	-0.87(-2.84%)
Jul 13, 2011	30.72	32.11	30.57	30.74	1,046,225	+0.28(+0.92%)
Jul 12, 2011	30.44	30.69	30.33	30.46	276,087	-0.07(-0.22%)
Jul 11, 2011	30.78	30.98	30.36	30.53	357,993	-0.77(-2.46%)
Jul 08, 2011	31.30	31.32	30.82	31.29	272,831	-0.36(-1.12%)
Jul 07, 2011	31.71	31.80	31.50	31.65	288,999	+0.27(+0.85%)
Jul 06, 2011	30.98	31.54	30.85	31.38	531,667	+0.50(+1.63%)
Jul 05, 2011	30.49	31.01	30.27	30.88	628,036	+0.74(+2.45%)
Jul 01, 2011	29.59	30.26	29.48	30.14	382,966	+0.66(+2.23%)
Jun 30, 2011	29.21	29.66	28.97	29.48	343,967	+0.39(+1.35%)
Jun 29, 2011	29.14	29.19	28.64	29.09	281,940	+0.10(+0.33%)
Jun 28, 2011	28.70	29.00	28.61	29.00	166,192	+0.42(+1.48%)
Jun 27, 2011	28.43	28.77	28.10	28.57	296,205	+0.16(+0.55%)
Jun 24, 2011	28.86	28.92	28.29	28.42	304,986	-0.37(-1.28%)
Jun 23, 2011	28.79	28.91	28.37	28.79	481,736	-0.52(-1.77%)
Jun 22, 2011	28.93	29.40	28.83	29.31	434,104	+0.26(+0.89%)
Jun 21, 2011	28.59	29.20	28.49	29.05	282,463	+0.61(+2.13%)
Jun 20, 2011	28.26	28.47	28.17	28.44	833,219	+0.70(+2.53%)
Jun 17, 2011	27.94	28.08	27.52	27.74	688,471	+0.04(+0.16%)
Jun 16, 2011	28.00	28.22	27.30	27.69	850,014	-0.39(-1.40%)
Jun 15, 2011	28.34	28.46	27.92	28.09	475,741	-0.57(-1.99%)
Jun 14, 2011	28.60	28.79	28.43	28.65	760,059	+0.46(+1.63%)
Jun 13, 2011	28.43	28.66	28.17	28.20	529,168	-0.20(-0.70%)
Jun 10, 2011	28.65	28.83	28.17	28.40	614,255	-0.39(-1.36%)
Jun 09, 2011	28.63	28.92	28.37	28.79	485,930	+0.28(+0.99%)
Jun 08, 2011	28.85	29.06	28.48	28.51	461,560	-0.48(-1.66%)
Jun 07, 2011	29.14	29.30	28.88	28.99	502,952	+0.01(+0.05%)
Jun 06, 2011	29.28	29.49	28.88	28.97	407,565	-0.32(-1.09%)

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.