Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	18.26	18.67	17.67	17.97	9,733,948	-0.23(-1.29%)
Aug 30, 2011	18.02	18.43	17.85	18.20	8,631,380	+0.06(+0.32%)
Aug 29, 2011	17.34	18.15	17.23	18.14	7,604,603	+1.05(+6.15%)
Aug 26, 2011	16.85	17.24	16.41	17.09	8,597,385	+0.21(+1.24%)
Aug 25, 2011	17.50	17.61	16.81	16.88	7,254,818	-0.51(-2.94%)
Aug 24, 2011	17.06	17.42	16.83	17.39	7,020,731	+0.26(+1.53%)
Aug 23, 2011	16.44	17.13	16.23	17.13	7,074,640	+0.81(+4.94%)
Aug 22, 2011	16.60	16.71	16.06	16.32	7,218,080	+0.08(+0.50%)
Aug 19, 2011	16.39	16.99	16.15	16.24	10,789,581	-0.41(-2.47%)
Aug 18, 2011	17.30	17.36	16.51	16.65	9,496,921	-1.14(-6.39%)
Aug 17, 2011	18.05	18.40	17.47	17.79	7,090,505	-0.20(-1.11%)
Aug 16, 2011	17.81	18.22	17.73	17.99	8,126,030	-0.13(-0.72%)
Aug 15, 2011	17.65	18.20	17.57	18.12	6,592,391	+0.59(+3.35%)
Aug 12, 2011	17.53	17.73	17.27	17.53	11,265,187	+0.07(+0.41%)
Aug 11, 2011	17.17	17.68	16.99	17.46	16,001,390	+0.38(+2.20%)
Aug 10, 2011	17.33	17.54	16.60	17.09	22,770,270	-0.67(-3.78%)
Aug 09, 2011	17.35	17.77	16.41	17.76	18,729,610	+0.76(+4.45%)
Aug 08, 2011	18.49	18.61	16.99	17.00	17,168,100	-1.66(-8.88%)
Aug 05, 2011	18.80	18.98	17.84	18.66	19,103,218	+0.10(+0.54%)
Aug 04, 2011	18.79	18.80	18.29	18.56	17,108,704	-0.52(-2.74%)
Aug 03, 2011	19.27	19.32	18.41	19.08	12,610,359	-0.12(-0.64%)
Aug 02, 2011	19.93	20.06	19.19	19.20	7,406,913	-0.86(-4.27%)
Aug 01, 2011	20.60	20.78	19.90	20.06	7,381,333	-0.31(-1.54%)
Jul 29, 2011	20.54	20.62	20.11	20.37	7,520,585	-0.17(-0.85%)
Jul 28, 2011	20.87	21.09	20.47	20.55	8,346,380	-0.32(-1.54%)
Jul 27, 2011	21.47	21.50	20.73	20.87	13,483,259	-0.55(-2.59%)
Jul 26, 2011	21.95	22.10	21.06	21.42	23,179,214	-2.56(-10.68%)
Jul 25, 2011	23.70	24.15	23.62	23.99	5,020,556	+0.09(+0.36%)
Jul 22, 2011	23.86	23.94	23.49	23.90	4,475,927	+0.03(+0.13%)
Jul 21, 2011	23.79	24.05	23.62	23.87	5,611,818	+0.17(+0.73%)
Jul 20, 2011	23.64	24.01	23.64	23.70	5,941,046	+0.06(+0.26%)
Jul 19, 2011	23.22	23.72	23.11	23.63	5,009,726	+0.60(+2.62%)
Jul 18, 2011	23.32	23.34	22.85	23.03	5,425,938	-0.42(-1.81%)
Jul 15, 2011	23.47	23.59	23.25	23.45	5,327,941	+0.09(+0.37%)
Jul 14, 2011	23.97	24.17	23.29	23.37	9,057,147	-0.55(-2.31%)
Jul 13, 2011	24.30	24.40	23.81	23.92	5,766,277	-0.13(-0.55%)
Jul 12, 2011	24.04	24.36	24.02	24.05	5,532,386	+0.04(+0.18%)
Jul 11, 2011	24.62	24.67	23.79	24.01	8,673,641	-0.86(-3.45%)
Jul 08, 2011	25.02	25.10	24.70	24.87	6,172,391	-0.54(-2.14%)
Jul 07, 2011	24.95	25.55	24.83	25.41	7,290,083	+0.83(+3.37%)
Jul 06, 2011	24.73	24.81	24.45	24.58	5,355,858	-0.15(-0.62%)
Jul 05, 2011	24.75	24.84	24.40	24.73	4,982,021	-0.04(-0.15%)
Jul 01, 2011	24.39	24.83	24.09	24.77	4,188,068	+0.46(+1.88%)
Jun 30, 2011	23.78	24.41	23.63	24.31	4,819,027	+0.54(+2.28%)
Jun 29, 2011	23.71	23.79	23.38	23.77	4,466,075	+0.10(+0.44%)
Jun 28, 2011	23.39	23.68	23.30	23.67	3,179,927	+0.39(+1.66%)
Jun 27, 2011	22.96	23.39	22.71	23.28	2,966,122	+0.22(+0.95%)
Jun 24, 2011	23.37	23.51	23.01	23.06	4,335,131	-0.30(-1.28%)
Jun 23, 2011	22.83	23.45	22.63	23.36	6,041,825	+0.18(+0.78%)
Jun 22, 2011	23.24	23.40	23.14	23.18	3,867,264	-0.11(-0.49%)
Jun 21, 2011	22.89	23.30	22.82	23.30	4,750,032	+0.51(+2.26%)
Jun 20, 2011	22.76	22.89	22.57	22.78	4,101,895	+0.10(+0.42%)
Jun 17, 2011	22.31	22.92	22.09	22.69	10,964,972	+0.74(+3.36%)
Jun 16, 2011	21.83	22.10	21.69	21.95	5,390,715	+0.18(+0.81%)
Jun 15, 2011	22.03	22.22	21.72	21.77	6,388,802	-0.54(-2.43%)
Jun 14, 2011	21.89	22.40	21.87	22.32	5,418,800	+0.66(+3.05%)
Jun 13, 2011	21.87	22.00	21.51	21.65	3,158,758	-0.13(-0.59%)
Jun 10, 2011	22.29	22.29	21.65	21.78	7,396,327	-0.56(-2.49%)
Jun 09, 2011	22.32	22.57	22.31	22.34	4,825,959	+0.02(+0.09%)
Jun 08, 2011	22.83	23.03	22.32	22.32	7,085,142	-0.52(-2.29%)
Jun 07, 2011	22.78	22.99	22.62	22.84	5,611,677	+0.14(+0.61%)
Jun 06, 2011	22.47	22.79	22.29	22.71	6,930,663	+0.16(+0.72%)

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.