Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	32.74	33.01	32.41	32.52	722,040	+0.00(+0.00%)
Aug 30, 2011	32.58	32.76	32.23	32.52	1,116,525	-0.25(-0.78%)
Aug 29, 2011	32.25	32.86	32.10	32.78	726,468	+0.86(+2.71%)
Aug 26, 2011	30.81	32.03	30.67	31.91	963,858	+0.93(+3.00%)
Aug 25, 2011	31.61	31.82	30.89	30.98	845,678	-0.48(-1.53%)
Aug 24, 2011	30.75	31.54	30.59	31.46	978,660	+0.59(+1.91%)
Aug 23, 2011	29.70	31.05	29.58	30.88	1,089,972	+1.32(+4.48%)
Aug 22, 2011	30.59	30.95	29.38	29.55	1,298,426	-0.30(-1.00%)
Aug 19, 2011	29.17	30.44	29.17	29.85	1,231,392	+0.24(+0.81%)
Aug 18, 2011	29.42	29.84	29.20	29.61	1,366,221	-0.70(-2.31%)
Aug 17, 2011	30.22	30.52	29.81	30.31	786,906	+0.35(+1.18%)
Aug 16, 2011	30.03	30.26	29.75	29.96	1,084,722	-0.36(-1.19%)
Aug 15, 2011	29.79	30.32	29.66	30.32	665,924	+0.79(+2.66%)
Aug 12, 2011	28.97	29.86	28.82	29.53	1,374,640	+0.80(+2.78%)
Aug 11, 2011	27.65	28.97	27.40	28.73	1,515,271	+1.28(+4.65%)
Aug 10, 2011	27.97	28.39	27.43	27.45	1,851,467	-1.04(-3.67%)
Aug 09, 2011	28.28	28.51	26.95	28.50	2,674,791	+1.61(+5.99%)
Aug 08, 2011	28.28	29.07	26.61	26.89	3,717,734	-3.62(-11.86%)
Aug 05, 2011	30.54	31.11	29.98	30.51	1,866,785	+0.31(+1.01%)
Aug 04, 2011	31.75	31.82	30.14	30.20	1,707,514	-1.83(-5.71%)
Aug 03, 2011	32.19	32.20	31.42	32.03	1,330,356	-0.09(-0.27%)
Aug 02, 2011	33.22	33.32	32.09	32.12	2,135,439	-1.38(-4.11%)
Aug 01, 2011	33.58	33.91	33.34	33.50	1,512,527	-0.08(-0.24%)
Jul 29, 2011	33.40	33.84	33.37	33.58	1,260,204	-0.34(-1.00%)
Jul 28, 2011	34.04	34.32	33.85	33.92	906,259	-0.13(-0.39%)
Jul 27, 2011	33.82	34.32	33.68	34.05	1,680,221	+0.11(+0.33%)
Jul 26, 2011	33.62	33.97	33.38	33.94	1,294,526	+0.37(+1.09%)
Jul 25, 2011	32.87	33.72	32.68	33.57	967,116	+0.31(+0.92%)
Jul 22, 2011	33.10	33.47	33.10	33.26	874,252	-0.01(-0.04%)
Jul 21, 2011	33.27	33.60	33.11	33.28	697,417	+0.11(+0.34%)
Jul 20, 2011	33.25	33.45	33.02	33.16	558,099	+0.01(+0.04%)
Jul 19, 2011	32.86	33.31	32.65	33.15	2,272,761	-0.43(-1.29%)
Jul 18, 2011	33.97	34.26	33.47	33.58	496,416	-0.47(-1.39%)
Jul 15, 2011	33.91	34.08	33.64	34.06	701,219	+0.29(+0.87%)
Jul 14, 2011	34.30	34.61	33.68	33.76	809,931	-0.55(-1.59%)
Jul 13, 2011	34.53	34.71	34.27	34.31	677,718	-0.09(-0.27%)
Jul 12, 2011	34.22	34.65	34.22	34.40	995,346	+0.01(+0.02%)
Jul 11, 2011	34.14	34.44	34.06	34.40	1,027,122	-0.11(-0.31%)
Jul 08, 2011	34.10	34.55	33.96	34.50	1,121,131	+0.05(+0.15%)
Jul 07, 2011	33.84	34.55	33.84	34.45	1,388,817	+0.81(+2.39%)
Jul 06, 2011	33.40	33.83	33.34	33.64	1,662,871	+0.09(+0.28%)
Jul 05, 2011	34.40	34.52	33.18	33.55	2,477,025	-0.79(-2.31%)
Jul 01, 2011	34.28	34.52	34.14	34.34	1,147,779	+0.20(+0.58%)
Jun 30, 2011	34.67	34.73	33.99	34.14	1,280,709	-0.57(-1.65%)
Jun 29, 2011	34.43	34.82	34.29	34.71	1,516,666	+0.45(+1.32%)
Jun 28, 2011	34.22	34.34	34.08	34.26	604,561	+0.20(+0.59%)
Jun 27, 2011	34.17	34.29	33.71	34.06	1,172,553	-0.22(-0.64%)
Jun 24, 2011	34.31	34.57	34.02	34.28	1,105,529	-0.01(-0.04%)
Jun 23, 2011	33.46	34.36	33.29	34.30	1,266,233	+0.46(+1.36%)
Jun 22, 2011	33.99	34.28	33.74	33.84	1,083,454	-0.28(-0.82%)
Jun 21, 2011	34.12	34.26	33.49	34.12	1,599,332	+0.25(+0.75%)
Jun 20, 2011	33.67	33.96	33.65	33.86	2,015,987	+1.26(+3.88%)
Jun 17, 2011	32.82	33.18	32.59	32.60	1,315,950	+0.07(+0.23%)
Jun 16, 2011	32.67	32.85	32.29	32.53	1,833,730	-0.21(-0.63%)
Jun 15, 2011	32.86	33.70	32.51	32.73	5,089,501	-2.10(-6.02%)
Jun 14, 2011	35.07	35.07	34.58	34.83	1,452,265	+0.32(+0.93%)
Jun 13, 2011	34.49	34.73	34.32	34.51	911,869	+0.15(+0.43%)
Jun 10, 2011	34.76	34.81	34.24	34.36	1,030,185	-0.52(-1.49%)
Jun 09, 2011	34.75	35.10	34.41	34.88	1,842,513	+0.25(+0.71%)
Jun 08, 2011	35.07	35.15	34.58	34.63	1,088,585	-0.56(-1.59%)
Jun 07, 2011	34.95	35.55	34.91	35.19	945,537	+0.31(+0.90%)
Jun 06, 2011	35.87	35.96	34.54	34.88	3,098,714	-1.92(-5.21%)

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.