Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	25.95	26.35	24.91	24.95	536,036	-0.85(-3.28%)
Aug 30, 2011	25.58	26.01	25.18	25.80	256,969	+0.03(+0.10%)
Aug 29, 2011	24.47	25.79	24.47	25.77	259,148	+1.59(+6.56%)
Aug 26, 2011	23.19	24.20	22.87	24.18	360,041	+0.78(+3.35%)
Aug 25, 2011	24.36	24.73	23.28	23.40	218,598	-0.72(-2.99%)
Aug 24, 2011	23.43	24.21	23.39	24.12	312,843	+0.64(+2.74%)
Aug 23, 2011	22.26	23.51	22.07	23.48	373,082	+1.35(+6.09%)
Aug 22, 2011	22.20	22.33	21.88	22.13	440,558	+0.54(+2.49%)
Aug 19, 2011	21.63	22.69	21.58	21.59	298,959	-0.57(-2.58%)
Aug 18, 2011	23.32	23.32	21.99	22.17	551,959	-1.90(-7.91%)
Aug 17, 2011	24.36	24.58	23.87	24.07	280,402	-0.17(-0.69%)
Aug 16, 2011	24.44	24.53	23.97	24.24	455,470	-0.51(-2.06%)
Aug 15, 2011	24.52	24.99	24.35	24.74	431,498	+0.43(+1.77%)
Aug 12, 2011	24.50	24.71	23.94	24.31	366,201	+0.06(+0.25%)
Aug 11, 2011	23.02	24.65	22.76	24.25	576,875	+1.40(+6.10%)
Aug 10, 2011	23.92	24.22	22.82	22.86	668,961	-1.64(-6.70%)
Aug 09, 2011	24.74	24.92	22.87	24.50	892,892	+1.44(+6.24%)
Aug 08, 2011	24.74	25.44	23.06	23.06	631,361	-2.43(-9.54%)
Aug 05, 2011	26.10	26.32	24.91	25.49	387,398	-0.25(-0.95%)
Aug 04, 2011	27.18	27.27	25.73	25.74	456,102	-1.76(-6.41%)
Aug 03, 2011	27.99	29.24	27.36	27.50	766,975	-0.62(-2.22%)
Aug 02, 2011	29.26	29.65	28.11	28.12	306,152	-1.40(-4.73%)
Aug 01, 2011	29.68	29.68	29.04	29.52	309,056	+0.10(+0.33%)
Jul 29, 2011	28.66	29.84	28.56	29.42	326,625	+0.37(+1.27%)
Jul 28, 2011	29.18	29.54	29.00	29.05	228,705	-0.20(-0.69%)
Jul 27, 2011	30.04	30.04	29.17	29.26	313,864	-0.99(-3.28%)
Jul 26, 2011	31.15	31.22	30.20	30.25	262,083	-0.94(-3.01%)
Jul 25, 2011	31.12	31.61	30.97	31.19	306,457	-0.17(-0.53%)
Jul 22, 2011	31.40	31.56	31.33	31.35	398,056	-0.03(-0.08%)
Jul 21, 2011	31.90	31.98	31.33	31.38	329,379	-0.33(-1.05%)
Jul 20, 2011	31.76	31.98	31.40	31.71	218,024	-0.07(-0.22%)
Jul 19, 2011	31.81	31.91	31.39	31.78	343,344	+0.18(+0.58%)
Jul 18, 2011	31.81	31.91	31.52	31.60	357,973	-0.32(-0.99%)
Jul 15, 2011	31.94	32.09	31.75	31.91	318,506	+0.11(+0.33%)
Jul 14, 2011	32.07	32.24	31.75	31.81	442,950	-0.14(-0.44%)
Jul 13, 2011	32.09	32.26	31.90	31.95	277,665	+0.07(+0.22%)
Jul 12, 2011	31.69	32.09	31.61	31.88	287,594	+0.02(+0.05%)
Jul 11, 2011	31.62	31.89	31.48	31.86	438,196	-0.21(-0.66%)
Jul 08, 2011	31.56	32.07	31.38	32.07	345,467	-0.04(-0.11%)
Jul 07, 2011	32.15	32.42	31.92	32.11	123,337	+0.30(+0.94%)
Jul 06, 2011	31.51	31.81	31.28	31.81	230,806	+0.29(+0.92%)
Jul 05, 2011	31.76	31.76	31.33	31.52	368,493	-0.30(-0.94%)
Jul 01, 2011	31.19	31.91	31.02	31.82	341,484	+0.75(+2.40%)
Jun 30, 2011	30.43	31.18	30.36	31.07	164,239	+0.68(+2.22%)
Jun 29, 2011	30.24	30.47	29.91	30.40	311,126	+0.23(+0.76%)
Jun 28, 2011	29.68	30.25	29.68	30.17	203,278	+0.68(+2.32%)
Jun 27, 2011	29.11	29.70	29.04	29.48	175,395	+0.42(+1.45%)
Jun 24, 2011	29.47	29.72	28.94	29.06	275,608	-0.30(-1.02%)
Jun 23, 2011	28.90	29.44	28.59	29.36	116,922	+0.06(+0.21%)
Jun 22, 2011	29.29	29.63	29.15	29.30	106,578	-0.09(-0.30%)
Jun 21, 2011	29.37	29.56	29.26	29.39	196,402	+0.27(+0.93%)
Jun 20, 2011	29.09	29.13	28.99	29.11	241,359	-0.04(-0.12%)
Jun 17, 2011	28.98	29.26	28.80	29.15	401,018	+0.61(+2.12%)
Jun 16, 2011	28.47	28.85	28.22	28.54	161,320	+0.02(+0.06%)
Jun 15, 2011	28.63	28.84	28.36	28.53	184,406	-0.43(-1.48%)
Jun 14, 2011	28.50	29.05	28.50	28.96	101,921	+0.73(+2.58%)
Jun 13, 2011	28.45	28.57	28.21	28.23	109,972	-0.10(-0.34%)
Jun 10, 2011	28.54	28.67	28.19	28.32	251,255	-0.44(-1.53%)
Jun 09, 2011	28.60	28.92	28.47	28.76	174,934	+0.25(+0.86%)
Jun 08, 2011	28.66	28.82	28.44	28.52	168,908	-0.19(-0.67%)
Jun 07, 2011	28.77	28.97	28.57	28.71	145,259	+0.01(+0.03%)
Jun 06, 2011	29.03	29.22	28.58	28.70	158,877	-0.31(-1.06%)

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.