Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	29.01	29.40	28.27	28.66	131,658	-0.16(-0.56%)
Aug 30, 2011	28.88	28.95	28.17	28.82	116,540	-0.12(-0.41%)
Aug 29, 2011	28.12	29.18	27.80	28.94	142,538	+1.21(+4.36%)
Aug 26, 2011	27.00	27.92	26.48	27.73	100,969	+0.55(+2.02%)
Aug 25, 2011	28.52	28.52	26.70	27.18	485,430	-1.10(-3.89%)
Aug 24, 2011	26.98	28.41	26.93	28.28	256,318	+1.20(+4.43%)
Aug 23, 2011	25.75	27.14	25.32	27.08	184,349	+1.44(+5.62%)
Aug 22, 2011	25.75	25.99	25.27	25.64	248,944	+0.56(+2.23%)
Aug 19, 2011	24.60	25.39	24.54	25.08	320,546	+0.03(+0.12%)
Aug 18, 2011	26.24	26.30	24.80	25.05	242,233	-1.82(-6.77%)
Aug 17, 2011	27.27	27.37	26.81	26.87	173,246	-0.19(-0.70%)
Aug 16, 2011	27.87	28.84	26.77	27.06	573,728	+0.03(+0.12%)
Aug 15, 2011	26.24	27.08	26.16	27.03	124,917	+0.87(+3.32%)
Aug 12, 2011	26.24	26.65	25.75	26.16	96,790	+0.06(+0.23%)
Aug 11, 2011	24.81	26.45	24.62	26.10	251,952	+1.30(+5.24%)
Aug 10, 2011	26.01	26.20	24.72	24.80	354,255	-1.81(-6.80%)
Aug 09, 2011	26.27	26.69	24.01	26.61	402,913	+2.41(+9.96%)
Aug 08, 2011	26.60	27.61	24.17	24.20	533,759	-3.35(-12.16%)
Aug 05, 2011	28.40	28.67	26.27	27.55	593,005	-0.67(-2.37%)
Aug 04, 2011	29.48	30.00	27.89	28.22	522,874	-1.65(-5.52%)
Aug 03, 2011	29.69	29.93	29.03	29.87	469,795	+1.77(+6.30%)
Aug 02, 2011	28.75	29.15	28.07	28.10	222,103	-0.68(-2.36%)
Aug 01, 2011	29.25	29.25	28.41	28.78	390,184	-0.05(-0.17%)
Jul 29, 2011	28.38	28.93	28.03	28.83	212,451	+0.14(+0.49%)
Jul 28, 2011	28.94	29.00	28.43	28.69	253,498	-0.19(-0.66%)
Jul 27, 2011	30.33	30.34	28.79	28.88	237,146	-1.61(-5.28%)
Jul 26, 2011	30.79	30.79	29.87	30.49	240,964	-0.16(-0.52%)
Jul 25, 2011	31.02	31.25	30.65	30.65	196,421	-0.50(-1.61%)
Jul 22, 2011	31.94	31.94	31.07	31.15	132,158	-0.91(-2.84%)
Jul 21, 2011	31.51	32.18	31.26	32.06	285,676	+0.72(+2.30%)
Jul 20, 2011	31.55	31.79	31.20	31.34	177,282	-0.26(-0.82%)
Jul 19, 2011	31.35	31.67	31.06	31.60	193,676	+0.34(+1.09%)
Jul 18, 2011	31.54	32.10	31.04	31.26	358,941	-0.26(-0.82%)
Jul 15, 2011	32.63	32.63	31.21	31.52	464,036	-1.06(-3.25%)
Jul 14, 2011	34.36	34.54	32.49	32.58	901,905	-2.71(-7.68%)
Jul 13, 2011	34.90	35.53	34.65	35.29	276,692	+0.59(+1.70%)
Jul 12, 2011	34.97	35.06	34.43	34.70	157,686	-0.47(-1.34%)
Jul 11, 2011	36.00	36.00	34.95	35.17	211,464	-1.07(-2.95%)
Jul 08, 2011	35.81	36.49	35.68	36.24	289,601	-0.04(-0.11%)
Jul 07, 2011	35.60	36.37	35.31	36.28	446,430	+1.06(+3.01%)
Jul 06, 2011	34.80	35.40	34.58	35.22	206,889	+0.28(+0.80%)
Jul 05, 2011	34.83	35.20	34.49	34.94	644,065	-0.58(-1.63%)
Jul 01, 2011	35.37	35.72	35.00	35.52	237,027	+0.17(+0.48%)
Jun 30, 2011	34.90	35.57	34.81	35.35	185,697	+0.55(+1.58%)
Jun 29, 2011	35.40	35.60	34.61	34.80	299,206	-0.65(-1.83%)
Jun 28, 2011	34.18	35.96	34.18	35.45	506,471	+1.04(+3.02%)
Jun 27, 2011	34.09	34.50	34.07	34.41	227,940	+0.01(+0.03%)
Jun 24, 2011	33.23	34.92	33.23	34.40	495,322	+0.92(+2.75%)
Jun 23, 2011	34.12	34.25	32.21	33.48	1,049,731	-1.03(-2.98%)
Jun 22, 2011	32.25	35.00	31.98	34.51	2,698,809	+5.90(+20.62%)
Jun 21, 2011	29.74	29.89	28.23	28.61	767,271	-0.01(-0.03%)
Jun 20, 2011	28.01	28.72	26.81	28.62	424,515	+1.57(+5.80%)
Jun 17, 2011	27.39	28.00	26.83	27.05	475,483	-0.26(-0.95%)
Jun 16, 2011	28.87	29.06	27.05	27.31	507,749	-1.48(-5.14%)
Jun 15, 2011	29.10	29.30	28.78	28.79	144,517	-0.56(-1.91%)
Jun 14, 2011	29.22	29.52	29.19	29.35	110,157	+0.49(+1.70%)
Jun 13, 2011	29.19	29.30	28.53	28.86	174,305	-0.11(-0.38%)
Jun 10, 2011	29.10	29.50	28.93	28.97	159,277	-0.25(-0.86%)
Jun 09, 2011	28.95	29.32	28.78	29.22	126,474	+0.45(+1.56%)
Jun 08, 2011	29.24	29.51	28.50	28.77	141,377	-0.49(-1.67%)
Jun 07, 2011	29.24	29.90	29.17	29.26	120,510	+0.29(+1.00%)
Jun 06, 2011	29.25	29.60	28.83	28.97	173,719	-0.38(-1.29%)

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.