Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	31.00	31.15	30.52	30.93	3,581,041	+0.21(+0.67%)
Aug 30, 2011	30.49	30.97	30.08	30.73	3,907,193	+0.16(+0.53%)
Aug 29, 2011	29.53	30.63	29.37	30.56	5,796,168	+1.51(+5.18%)
Aug 26, 2011	28.37	29.24	27.97	29.06	4,976,895	+0.53(+1.87%)
Aug 25, 2011	29.52	29.76	28.28	28.53	4,658,757	-0.88(-2.99%)
Aug 24, 2011	28.76	29.44	28.56	29.40	3,483,274	+0.41(+1.41%)
Aug 23, 2011	27.74	29.05	27.66	28.99	4,298,169	+1.29(+4.66%)
Aug 22, 2011	27.97	28.02	27.50	27.70	3,764,427	+0.24(+0.86%)
Aug 19, 2011	27.52	28.32	27.39	27.47	6,414,534	-0.41(-1.47%)
Aug 18, 2011	28.79	28.79	27.60	27.87	9,966,338	-1.55(-5.28%)
Aug 17, 2011	29.90	30.11	29.01	29.43	4,407,551	-0.30(-1.00%)
Aug 16, 2011	29.86	30.11	28.85	29.72	6,690,032	-0.45(-1.50%)
Aug 15, 2011	29.84	30.18	29.54	30.18	3,191,378	+0.65(+2.21%)
Aug 12, 2011	30.07	30.32	29.36	29.52	3,352,917	-0.23(-0.76%)
Aug 11, 2011	28.03	30.10	28.03	29.75	8,566,866	+2.05(+7.40%)
Aug 10, 2011	30.14	30.48	27.68	27.70	15,619,550	-3.11(-10.09%)
Aug 09, 2011	30.03	30.87	28.64	30.81	10,363,971	+2.16(+7.53%)
Aug 08, 2011	30.34	30.97	28.55	28.65	8,762,194	-2.55(-8.17%)
Aug 05, 2011	31.11	31.84	30.34	31.20	8,637,113	+0.44(+1.43%)
Aug 04, 2011	32.12	32.35	30.73	30.76	5,334,807	-1.65(-5.08%)
Aug 03, 2011	32.52	32.71	31.85	32.41	3,932,399	-0.05(-0.15%)
Aug 02, 2011	32.94	33.26	32.42	32.45	3,628,561	-0.88(-2.63%)
Aug 01, 2011	34.10	34.11	32.94	33.33	3,924,834	-0.16(-0.47%)
Jul 29, 2011	32.41	34.09	32.41	33.49	7,279,574	+0.62(+1.89%)
Jul 28, 2011	32.63	33.29	32.56	32.87	4,922,562	+0.62(+1.91%)
Jul 27, 2011	32.89	33.00	32.05	32.25	3,742,468	-0.76(-2.31%)
Jul 26, 2011	33.07	33.24	32.76	33.02	2,800,497	+0.04(+0.11%)
Jul 25, 2011	32.92	33.21	32.62	32.98	3,668,430	-0.11(-0.32%)
Jul 22, 2011	33.09	33.26	33.01	33.09	2,324,957	-0.11(-0.35%)
Jul 21, 2011	33.26	33.36	33.01	33.20	3,864,293	+0.14(+0.42%)
Jul 20, 2011	33.59	33.63	33.05	33.06	2,767,830	-0.45(-1.35%)
Jul 19, 2011	33.22	33.58	33.13	33.51	2,644,226	+0.40(+1.21%)
Jul 18, 2011	33.70	33.82	33.03	33.11	3,184,928	-0.75(-2.23%)
Jul 15, 2011	33.63	33.95	33.29	33.87	3,821,998	+0.37(+1.09%)
Jul 14, 2011	33.67	33.67	33.29	33.50	2,646,428	-0.02(-0.07%)
Jul 13, 2011	33.60	33.97	33.45	33.52	1,812,130	+0.05(+0.14%)
Jul 12, 2011	33.38	33.89	33.16	33.48	3,163,625	+0.22(+0.66%)
Jul 11, 2011	33.71	33.91	33.12	33.26	3,502,047	-0.85(-2.48%)
Jul 08, 2011	34.23	34.29	33.85	34.10	3,448,767	-0.52(-1.50%)
Jul 07, 2011	34.53	34.74	34.38	34.62	2,518,619	+0.31(+0.89%)
Jul 06, 2011	34.30	34.43	34.16	34.32	1,705,036	-0.04(-0.12%)
Jul 05, 2011	34.18	34.51	33.84	34.36	2,818,096	-0.00(-0.01%)
Jul 01, 2011	33.59	34.43	33.59	34.36	2,828,078	+0.59(+1.76%)
Jun 30, 2011	33.35	33.95	33.22	33.77	3,806,860	+0.41(+1.24%)
Jun 29, 2011	32.93	33.38	32.75	33.35	2,797,449	+0.47(+1.42%)
Jun 28, 2011	32.60	33.02	32.39	32.89	2,176,898	+0.34(+1.06%)
Jun 27, 2011	32.69	32.85	32.17	32.54	2,597,147	+0.09(+0.29%)
Jun 24, 2011	32.32	32.50	31.94	32.45	3,065,460	+0.10(+0.30%)
Jun 23, 2011	32.28	32.53	31.79	32.35	4,143,858	-0.23(-0.70%)
Jun 22, 2011	32.69	33.00	32.44	32.58	3,441,479	-0.17(-0.52%)
Jun 21, 2011	32.40	32.86	32.19	32.75	3,390,601	+0.45(+1.39%)
Jun 20, 2011	32.22	32.37	31.45	32.30	2,900,027	+0.12(+0.37%)
Jun 17, 2011	32.14	32.28	31.87	32.18	5,333,166	+0.33(+1.04%)
Jun 16, 2011	31.34	32.01	31.27	31.85	4,599,606	+0.61(+1.95%)
Jun 15, 2011	31.26	31.62	31.09	31.24	4,113,300	-0.42(-1.32%)
Jun 14, 2011	31.65	31.90	31.44	31.66	3,856,303	+0.32(+1.01%)
Jun 13, 2011	31.12	31.49	30.92	31.34	4,649,751	+0.43(+1.40%)
Jun 10, 2011	31.23	31.30	30.76	30.91	4,450,884	+0.23(+0.76%)
Jun 09, 2011	30.38	30.83	30.19	30.67	3,882,699	+0.46(+1.53%)
Jun 08, 2011	30.59	30.91	30.08	30.21	4,953,222	-0.43(-1.41%)
Jun 07, 2011	30.91	31.16	30.62	30.64	3,613,271	-0.02(-0.06%)
Jun 06, 2011	31.17	31.36	30.61	30.66	6,002,062	-0.68(-2.18%)

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.