Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	30.82	30.97	30.34	30.76	3,601,597	+0.21(+0.67%)
Aug 30, 2011	30.32	30.80	29.91	30.55	3,929,621	+0.16(+0.53%)
Aug 29, 2011	29.36	30.45	29.20	30.39	5,829,439	+1.50(+5.18%)
Aug 26, 2011	28.21	29.07	27.81	28.89	5,005,464	+0.53(+1.87%)
Aug 25, 2011	29.35	29.59	28.11	28.36	4,685,500	-0.87(-2.99%)
Aug 24, 2011	28.60	29.27	28.40	29.24	3,503,269	+0.41(+1.41%)
Aug 23, 2011	27.59	28.89	27.50	28.83	4,322,841	+1.28(+4.66%)
Aug 22, 2011	27.81	27.86	27.34	27.54	3,786,036	+0.24(+0.86%)
Aug 19, 2011	27.36	28.16	27.23	27.31	6,451,355	-0.41(-1.47%)
Aug 18, 2011	28.63	28.63	27.44	27.72	10,023,547	-1.55(-5.28%)
Aug 17, 2011	29.73	29.94	28.84	29.26	4,432,851	-0.29(-1.00%)
Aug 16, 2011	29.69	29.94	28.69	29.56	6,728,434	-0.45(-1.50%)
Aug 15, 2011	29.67	30.00	29.38	30.00	3,209,697	+0.65(+2.21%)
Aug 12, 2011	29.90	30.15	29.19	29.36	3,372,163	-0.23(-0.76%)
Aug 11, 2011	27.87	29.92	27.87	29.58	8,616,042	+2.04(+7.40%)
Aug 10, 2011	29.97	30.30	27.52	27.54	15,709,210	-3.09(-10.09%)
Aug 09, 2011	29.85	30.69	28.48	30.63	10,423,463	+2.15(+7.53%)
Aug 08, 2011	30.17	30.79	28.39	28.49	8,812,491	-2.53(-8.17%)
Aug 05, 2011	30.93	31.66	30.17	31.02	8,686,692	+0.44(+1.43%)
Aug 04, 2011	31.94	32.16	30.56	30.58	5,365,430	-1.64(-5.08%)
Aug 03, 2011	32.34	32.52	31.67	32.22	3,954,972	-0.05(-0.15%)
Aug 02, 2011	32.75	33.07	32.23	32.27	3,649,390	-0.87(-2.63%)
Aug 01, 2011	33.90	33.92	32.75	33.14	3,947,364	-0.16(-0.47%)
Jul 29, 2011	32.22	33.90	32.22	33.30	7,321,360	+0.62(+1.89%)
Jul 28, 2011	32.45	33.10	32.37	32.68	4,950,819	+0.61(+1.91%)
Jul 27, 2011	32.70	32.82	31.87	32.07	3,763,950	-0.76(-2.31%)
Jul 26, 2011	32.88	33.05	32.57	32.83	2,816,573	+0.04(+0.11%)
Jul 25, 2011	32.74	33.02	32.44	32.79	3,689,487	-0.10(-0.32%)
Jul 22, 2011	32.90	33.07	32.83	32.90	2,338,303	-0.11(-0.35%)
Jul 21, 2011	33.07	33.17	32.82	33.01	3,886,475	+0.14(+0.42%)
Jul 20, 2011	33.40	33.44	32.86	32.87	2,783,718	-0.45(-1.35%)
Jul 19, 2011	33.03	33.39	32.94	33.32	2,659,405	+0.40(+1.21%)
Jul 18, 2011	33.51	33.62	32.84	32.92	3,203,210	-0.75(-2.23%)
Jul 15, 2011	33.44	33.75	33.10	33.67	3,843,937	+0.36(+1.09%)
Jul 14, 2011	33.48	33.48	33.10	33.31	2,661,619	-0.02(-0.07%)
Jul 13, 2011	33.41	33.78	33.26	33.33	1,822,532	+0.05(+0.14%)
Jul 12, 2011	33.18	33.70	32.97	33.29	3,181,785	+0.22(+0.66%)
Jul 11, 2011	33.52	33.72	32.93	33.07	3,522,149	-0.84(-2.48%)
Jul 08, 2011	34.03	34.10	33.66	33.91	3,468,564	-0.52(-1.50%)
Jul 07, 2011	34.33	34.54	34.19	34.43	2,533,076	+0.30(+0.89%)
Jul 06, 2011	34.10	34.23	33.97	34.12	1,714,824	-0.04(-0.12%)
Jul 05, 2011	33.98	34.31	33.64	34.16	2,834,272	-0.00(-0.01%)
Jul 01, 2011	33.40	34.23	33.39	34.17	2,844,312	+0.59(+1.76%)
Jun 30, 2011	33.16	33.75	33.03	33.57	3,828,713	+0.41(+1.24%)
Jun 29, 2011	32.74	33.19	32.56	33.16	2,813,507	+0.47(+1.42%)
Jun 28, 2011	32.41	32.83	32.21	32.70	2,189,394	+0.34(+1.06%)
Jun 27, 2011	32.51	32.66	31.99	32.36	2,612,055	+0.09(+0.29%)
Jun 24, 2011	32.13	32.32	31.76	32.26	3,083,056	+0.10(+0.30%)
Jun 23, 2011	32.10	32.34	31.61	32.17	4,167,644	-0.23(-0.70%)
Jun 22, 2011	32.50	32.82	32.26	32.39	3,461,234	-0.17(-0.52%)
Jun 21, 2011	32.22	32.67	32.01	32.56	3,410,064	+0.45(+1.39%)
Jun 20, 2011	32.03	32.18	31.27	32.12	2,916,674	+0.12(+0.37%)
Jun 17, 2011	31.95	32.10	31.68	32.00	5,363,780	+0.33(+1.04%)
Jun 16, 2011	31.16	31.82	31.09	31.67	4,626,009	+0.61(+1.95%)
Jun 15, 2011	31.08	31.44	30.91	31.06	4,136,912	-0.41(-1.32%)
Jun 14, 2011	31.47	31.72	31.26	31.48	3,878,439	+0.32(+1.01%)
Jun 13, 2011	30.94	31.31	30.75	31.16	4,676,442	+0.43(+1.40%)
Jun 10, 2011	31.06	31.12	30.58	30.73	4,476,433	+0.23(+0.76%)
Jun 09, 2011	30.21	30.65	30.02	30.50	3,904,986	+0.46(+1.53%)
Jun 08, 2011	30.41	30.73	29.91	30.04	4,981,655	-0.43(-1.41%)
Jun 07, 2011	30.74	30.98	30.44	30.47	3,634,012	-0.02(-0.06%)
Jun 06, 2011	31.00	31.18	30.44	30.49	6,036,516	-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.