Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	27.55	27.55	26.83	26.88	427,118	-0.59(-2.15%)
Aug 30, 2011	27.13	28.35	26.38	27.47	268,125	+0.57(+2.12%)
Aug 29, 2011	26.26	27.21	26.01	26.90	233,163	+0.93(+3.58%)
Aug 26, 2011	25.31	26.21	24.78	25.97	227,284	+0.46(+1.80%)
Aug 25, 2011	25.67	25.92	24.79	25.51	203,019	-0.01(-0.04%)
Aug 24, 2011	25.00	25.68	24.49	25.52	113,905	+0.47(+1.88%)
Aug 23, 2011	23.70	25.27	23.61	25.05	227,098	+1.46(+6.19%)
Aug 22, 2011	24.61	24.61	23.41	23.59	110,672	-0.15(-0.63%)
Aug 19, 2011	23.63	24.27	23.37	23.74	229,861	-0.29(-1.21%)
Aug 18, 2011	26.02	26.04	23.94	24.03	248,726	-2.79(-10.40%)
Aug 17, 2011	26.67	27.17	26.50	26.82	106,012	+0.28(+1.06%)
Aug 16, 2011	26.84	27.06	26.08	26.54	141,585	-0.66(-2.43%)
Aug 15, 2011	27.07	27.57	26.63	27.20	84,718	+0.42(+1.57%)
Aug 12, 2011	26.99	27.09	25.96	26.78	120,579	+0.03(+0.11%)
Aug 11, 2011	25.81	27.19	25.31	26.75	167,536	+1.14(+4.45%)
Aug 10, 2011	26.20	26.56	25.54	25.61	249,186	-1.30(-4.83%)
Aug 09, 2011	26.65	26.97	24.83	26.91	440,221	+1.35(+5.28%)
Aug 08, 2011	26.65	27.67	25.56	25.56	328,362	-2.40(-8.58%)
Aug 05, 2011	29.14	29.23	27.57	27.96	378,240	-0.85(-2.95%)
Aug 04, 2011	29.67	29.96	28.80	28.81	200,506	-1.28(-4.25%)
Aug 03, 2011	30.44	30.44	29.44	30.09	180,876	-0.45(-1.47%)
Aug 02, 2011	31.77	32.20	30.51	30.54	134,411	-1.38(-4.32%)
Aug 01, 2011	32.51	32.75	31.54	31.92	168,618	-0.16(-0.50%)
Jul 29, 2011	31.38	32.11	31.09	32.08	112,093	+0.40(+1.26%)
Jul 28, 2011	31.77	32.27	31.24	31.68	86,415	-0.14(-0.44%)
Jul 27, 2011	33.52	33.52	31.63	31.82	181,790	-1.82(-5.41%)
Jul 26, 2011	34.20	34.22	33.48	33.64	123,495	-0.46(-1.35%)
Jul 25, 2011	34.27	34.58	33.79	34.10	91,934	-0.65(-1.87%)
Jul 22, 2011	34.36	34.80	34.34	34.75	114,960	+0.43(+1.25%)
Jul 21, 2011	33.92	34.62	33.38	34.32	83,281	+0.42(+1.24%)
Jul 20, 2011	34.21	34.21	33.45	33.90	80,838	-0.22(-0.64%)
Jul 19, 2011	33.78	34.46	33.50	34.12	176,859	+0.64(+1.91%)
Jul 18, 2011	33.89	33.89	33.38	33.48	106,316	-0.50(-1.47%)
Jul 15, 2011	34.04	34.34	33.52	33.98	139,102	+0.00(+0.00%)
Jul 14, 2011	34.79	34.79	33.77	33.98	100,656	-0.79(-2.27%)
Jul 13, 2011	34.68	35.00	34.34	34.77	235,713	+0.17(+0.49%)
Jul 12, 2011	33.93	34.83	33.74	34.60	121,527	+0.42(+1.23%)
Jul 11, 2011	34.44	34.60	33.84	34.18	96,319	-0.69(-1.98%)
Jul 08, 2011	34.59	35.00	34.51	34.87	138,946	-0.03(-0.09%)
Jul 07, 2011	34.48	34.90	34.44	34.90	150,120	+0.61(+1.78%)
Jul 06, 2011	33.88	34.36	33.26	34.29	123,055	+0.39(+1.15%)
Jul 05, 2011	33.95	34.20	33.53	33.90	137,490	-0.12(-0.35%)
Jul 01, 2011	33.22	34.22	33.22	34.02	130,929	+0.88(+2.66%)
Jun 30, 2011	32.90	33.71	32.90	33.14	114,804	+0.38(+1.16%)
Jun 29, 2011	32.96	32.96	32.29	32.76	83,796	-0.10(-0.30%)
Jun 28, 2011	32.53	33.04	32.18	32.86	86,943	+0.50(+1.55%)
Jun 27, 2011	32.34	32.50	31.74	32.36	75,434	+0.10(+0.31%)
Jun 24, 2011	32.25	32.49	31.77	32.26	174,533	+0.00(+0.00%)
Jun 23, 2011	31.71	32.33	31.16	32.26	90,497	+0.24(+0.75%)
Jun 22, 2011	32.66	32.96	31.99	32.02	67,074	-0.88(-2.67%)
Jun 21, 2011	32.81	33.28	32.59	32.90	126,594	+0.32(+0.98%)
Jun 20, 2011	32.75	32.84	32.39	32.58	82,197	+0.15(+0.46%)
Jun 17, 2011	32.63	32.96	32.29	32.43	204,905	-0.11(-0.34%)
Jun 16, 2011	32.21	32.69	31.94	32.54	101,421	+0.30(+0.93%)
Jun 15, 2011	32.33	32.91	32.16	32.24	136,688	-0.29(-0.89%)
Jun 14, 2011	32.64	32.95	32.45	32.53	82,236	+0.19(+0.59%)
Jun 13, 2011	32.80	32.95	32.13	32.34	155,662	-0.37(-1.13%)
Jun 10, 2011	32.82	33.13	32.41	32.71	190,877	-0.31(-0.94%)
Jun 09, 2011	32.32	33.15	32.02	33.02	101,016	+0.75(+2.32%)
Jun 08, 2011	32.98	32.98	32.22	32.27	154,728	-0.70(-2.12%)
Jun 07, 2011	33.05	33.44	32.77	32.97	95,786	+0.00(+0.00%)
Jun 06, 2011	33.31	33.75	32.83	32.97	141,592	-0.43(-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.