Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	24.01	24.20	23.10	23.28	52,018	-0.67(-2.80%)
Aug 30, 2011	23.86	24.25	23.18	23.95	58,338	-0.01(-0.04%)
Aug 29, 2011	23.74	24.09	23.11	23.96	44,362	+0.57(+2.44%)
Aug 26, 2011	23.00	23.66	22.65	23.39	22,247	+0.19(+0.82%)
Aug 25, 2011	24.73	24.73	23.14	23.20	29,391	-1.37(-5.58%)
Aug 24, 2011	23.91	24.73	23.70	24.57	40,606	+0.69(+2.89%)
Aug 23, 2011	22.69	23.99	22.38	23.88	48,435	+1.18(+5.20%)
Aug 22, 2011	23.12	23.36	22.37	22.70	27,992	+0.21(+0.93%)
Aug 19, 2011	21.88	22.81	21.85	22.49	61,413	+0.35(+1.58%)
Aug 18, 2011	22.69	23.36	21.90	22.14	89,056	-1.23(-5.26%)
Aug 17, 2011	23.00	23.60	22.85	23.37	25,677	+0.52(+2.28%)
Aug 16, 2011	22.69	23.31	22.50	22.85	47,381	-0.16(-0.70%)
Aug 15, 2011	22.77	23.63	22.50	23.01	42,710	+0.53(+2.36%)
Aug 12, 2011	23.53	23.93	22.17	22.48	37,637	-0.81(-3.48%)
Aug 11, 2011	22.10	23.71	21.96	23.29	92,675	+1.45(+6.64%)
Aug 10, 2011	23.17	23.44	21.54	21.84	126,992	-1.04(-4.55%)
Aug 09, 2011	22.90	23.24	21.50	22.88	91,247	+1.38(+6.42%)
Aug 08, 2011	21.58	22.70	21.50	21.50	176,487	-0.76(-3.41%)
Aug 05, 2011	22.92	22.95	21.62	22.26	49,793	-0.37(-1.63%)
Aug 04, 2011	23.79	24.48	22.61	22.63	53,416	-1.56(-6.45%)
Aug 03, 2011	22.60	24.41	22.57	24.19	48,721	+1.57(+6.94%)
Aug 02, 2011	23.01	23.29	22.61	22.62	40,222	-0.59(-2.54%)
Aug 01, 2011	23.31	23.31	22.62	23.21	60,904	+0.23(+1.00%)
Jul 29, 2011	23.68	23.78	22.89	22.98	68,695	-1.05(-4.37%)
Jul 28, 2011	23.55	24.27	23.16	24.03	44,343	+0.58(+2.47%)
Jul 27, 2011	24.05	24.05	23.36	23.45	76,440	-0.58(-2.41%)
Jul 26, 2011	25.11	25.29	24.00	24.03	33,546	-1.13(-4.49%)
Jul 25, 2011	25.10	25.48	24.80	25.16	43,072	-0.03(-0.12%)
Jul 22, 2011	25.20	25.30	24.99	25.19	17,518	-0.12(-0.47%)
Jul 21, 2011	24.97	25.35	24.55	25.31	57,831	+0.45(+1.81%)
Jul 20, 2011	25.10	25.10	24.40	24.86	38,541	-0.14(-0.56%)
Jul 19, 2011	24.64	25.23	24.28	25.00	70,505	+0.65(+2.67%)
Jul 18, 2011	24.76	24.87	24.21	24.35	51,072	-0.39(-1.58%)
Jul 15, 2011	24.52	25.31	24.45	24.74	56,723	+0.28(+1.14%)
Jul 14, 2011	24.81	24.88	24.09	24.46	23,310	-0.21(-0.85%)
Jul 13, 2011	24.71	25.25	24.46	24.67	38,315	+0.19(+0.78%)
Jul 12, 2011	24.15	24.80	24.15	24.48	54,952	+0.11(+0.45%)
Jul 11, 2011	24.44	24.84	24.15	24.37	28,647	-0.32(-1.30%)
Jul 08, 2011	24.96	25.02	24.26	24.69	49,599	-0.56(-2.22%)
Jul 07, 2011	24.74	25.40	24.59	25.25	62,474	+0.85(+3.48%)
Jul 06, 2011	24.38	24.50	23.89	24.40	37,312	-0.10(-0.41%)
Jul 05, 2011	24.51	24.66	24.32	24.50	23,535	+0.00(+0.00%)
Jul 01, 2011	24.27	24.66	23.83	24.50	131,066	+0.29(+1.20%)
Jun 30, 2011	24.40	24.40	24.04	24.21	30,291	-0.12(-0.49%)
Jun 29, 2011	24.39	24.39	23.96	24.33	28,311	-0.02(-0.08%)
Jun 28, 2011	24.42	24.71	23.99	24.35	43,406	-0.03(-0.12%)
Jun 27, 2011	23.84	24.48	23.39	24.38	34,549	+0.65(+2.74%)
Jun 24, 2011	23.91	24.05	23.42	23.73	140,873	-0.21(-0.88%)
Jun 23, 2011	23.43	24.50	23.01	23.94	41,035	+0.33(+1.40%)
Jun 22, 2011	23.78	24.25	23.61	23.61	26,682	-0.35(-1.46%)
Jun 21, 2011	23.80	24.06	23.00	23.96	45,751	+0.31(+1.31%)
Jun 20, 2011	23.73	23.86	23.34	23.65	28,748	+0.00(+0.00%)
Jun 17, 2011	23.63	23.90	22.95	23.65	136,807	+0.15(+0.64%)
Jun 16, 2011	24.75	24.96	22.92	23.50	169,358	-1.13(-4.59%)
Jun 15, 2011	24.72	24.95	24.48	24.63	88,246	-0.29(-1.16%)
Jun 14, 2011	24.25	25.00	24.25	24.92	43,947	+0.92(+3.83%)
Jun 13, 2011	24.16	24.20	23.64	24.00	54,645	-0.07(-0.29%)
Jun 10, 2011	24.60	24.71	24.03	24.07	33,754	-0.53(-2.15%)
Jun 09, 2011	24.84	24.97	24.60	24.60	24,717	-0.09(-0.36%)
Jun 08, 2011	24.62	25.11	24.60	24.69	39,797	-0.03(-0.12%)
Jun 07, 2011	24.80	25.17	24.71	24.72	24,604	+0.06(+0.24%)
Jun 06, 2011	25.00	25.41	24.50	24.66	31,609	-0.25(-1.00%)

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.