Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	33.59	33.82	33.53	33.63	35,749	+0.39(+1.16%)
Aug 30, 2011	33.07	33.33	33.00	33.24	40,118	+0.10(+0.30%)
Aug 29, 2011	32.96	33.17	32.93	33.14	25,221	+0.60(+1.85%)
Aug 26, 2011	32.27	32.65	32.10	32.54	39,046	+0.69(+2.15%)
Aug 25, 2011	32.34	32.39	31.83	31.86	24,788	-0.52(-1.59%)
Aug 24, 2011	32.26	32.58	32.21	32.37	24,642	-0.35(-1.06%)
Aug 23, 2011	32.25	32.72	32.22	32.72	26,240	+0.77(+2.41%)
Aug 22, 2011	32.39	32.39	31.91	31.95	63,126	-0.05(-0.14%)
Aug 19, 2011	32.16	32.74	31.99	31.99	155,458	-0.16(-0.50%)
Aug 18, 2011	32.47	32.47	31.94	32.16	25,796	-0.98(-2.96%)
Aug 17, 2011	33.23	33.40	33.03	33.13	43,888	+0.22(+0.66%)
Aug 16, 2011	32.83	33.10	32.74	32.92	154,130	-0.21(-0.63%)
Aug 15, 2011	33.12	33.18	32.91	33.13	132,914	+0.29(+0.89%)
Aug 12, 2011	33.16	33.27	32.83	32.83	508,119	-0.19(-0.58%)
Aug 11, 2011	32.50	33.32	32.42	33.03	119,165	+1.36(+4.31%)
Aug 10, 2011	32.53	32.53	31.65	31.66	43,737	-1.06(-3.25%)
Aug 09, 2011	32.45	32.78	31.58	32.73	141,548	+1.72(+5.54%)
Aug 08, 2011	32.04	32.29	30.98	31.01	152,514	-1.51(-4.65%)
Aug 05, 2011	32.82	32.96	32.05	32.52	141,620	+0.27(+0.82%)
Aug 04, 2011	33.06	33.12	32.26	32.26	114,674	-2.05(-5.97%)
Aug 03, 2011	34.24	34.35	33.84	34.31	79,868	+0.02(+0.06%)
Aug 02, 2011	34.62	34.75	34.26	34.29	42,749	-0.40(-1.15%)
Aug 01, 2011	35.06	35.15	34.47	34.68	151,849	+0.02(+0.07%)
Jul 29, 2011	34.39	34.75	34.37	34.66	49,992	+0.22(+0.63%)
Jul 28, 2011	34.59	34.79	34.44	34.44	28,832	-0.11(-0.32%)
Jul 27, 2011	35.00	35.00	34.48	34.55	48,112	-0.60(-1.71%)
Jul 26, 2011	35.27	35.28	35.10	35.15	33,544	+0.04(+0.11%)
Jul 25, 2011	35.15	35.20	35.04	35.11	74,641	-0.05(-0.13%)
Jul 22, 2011	35.19	35.19	35.05	35.16	27,456	-0.08(-0.24%)
Jul 21, 2011	34.94	35.25	34.91	35.25	35,635	+0.23(+0.66%)
Jul 20, 2011	34.78	35.01	34.71	35.01	30,209	+0.17(+0.49%)
Jul 19, 2011	34.74	34.89	34.73	34.84	28,390	+0.56(+1.64%)
Jul 18, 2011	34.41	34.44	34.07	34.28	42,927	-0.39(-1.13%)
Jul 15, 2011	34.69	34.76	34.57	34.68	17,454	+0.27(+0.80%)
Jul 14, 2011	34.71	34.71	34.34	34.40	34,887	-0.11(-0.32%)
Jul 13, 2011	34.51	34.82	34.48	34.51	73,914	+0.56(+1.66%)
Jul 12, 2011	34.03	34.29	33.95	33.95	30,828	+0.15(+0.46%)
Jul 11, 2011	34.00	34.07	33.71	33.80	367,443	-0.10(-0.30%)
Jul 08, 2011	33.88	33.94	33.71	33.90	64,037	-0.29(-0.86%)
Jul 07, 2011	33.94	34.24	33.92	34.19	410,585	+0.41(+1.21%)
Jul 06, 2011	33.72	33.84	33.59	33.78	40,491	+0.05(+0.16%)
Jul 05, 2011	33.65	33.79	33.53	33.73	74,102	-0.11(-0.32%)
Jul 01, 2011	33.52	33.88	33.39	33.83	227,455	+0.15(+0.43%)
Jun 30, 2011	33.39	33.80	33.39	33.69	68,290	+0.59(+1.79%)
Jun 29, 2011	32.90	33.12	32.90	33.10	77,227	+0.41(+1.25%)
Jun 28, 2011	32.53	32.73	32.53	32.69	38,680	+0.25(+0.78%)
Jun 27, 2011	32.18	32.52	32.17	32.43	117,832	+0.06(+0.19%)
Jun 24, 2011	32.51	32.62	32.32	32.37	46,898	+0.07(+0.23%)
Jun 23, 2011	32.01	32.31	31.92	32.30	50,956	+0.10(+0.30%)
Jun 22, 2011	32.52	32.60	32.20	32.20	55,607	-0.06(-0.18%)
Jun 21, 2011	31.99	32.30	31.99	32.26	85,672	+0.55(+1.73%)
Jun 20, 2011	31.73	31.74	31.67	31.71	68,315	+0.14(+0.46%)
Jun 17, 2011	31.63	31.65	31.47	31.57	70,611	-0.08(-0.26%)
Jun 16, 2011	31.57	31.82	31.49	31.65	109,754	+0.03(+0.10%)
Jun 15, 2011	31.90	31.96	31.54	31.62	23,776	-0.71(-2.18%)
Jun 14, 2011	32.00	32.39	31.99	32.33	29,482	+0.60(+1.89%)
Jun 13, 2011	31.78	31.88	31.65	31.73	22,838	+0.18(+0.58%)
Jun 10, 2011	31.84	31.84	31.52	31.55	22,374	-0.39(-1.22%)
Jun 09, 2011	31.81	31.99	31.81	31.93	39,534	+0.28(+0.89%)
Jun 08, 2011	31.71	31.86	31.63	31.65	30,516	+0.08(+0.24%)
Jun 07, 2011	31.71	31.79	31.58	31.58	110,233	+0.24(+0.78%)
Jun 06, 2011	31.53	31.60	31.33	31.33	125,782	-0.24(-0.75%)

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.