Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	16.65	17.19	16.60	16.81	1,444,923	+0.33(+2.02%)
Aug 30, 2011	16.52	16.81	16.24	16.48	2,148,716	-0.11(-0.67%)
Aug 29, 2011	15.76	16.70	15.69	16.59	1,787,370	+1.01(+6.45%)
Aug 26, 2011	14.82	15.71	14.62	15.59	1,954,910	+0.64(+4.28%)
Aug 25, 2011	15.60	15.74	14.74	14.95	2,298,668	-0.53(-3.42%)
Aug 24, 2011	14.69	15.53	14.55	15.48	2,556,147	+0.74(+5.04%)
Aug 23, 2011	13.90	14.74	13.82	14.73	2,837,313	+0.93(+6.73%)
Aug 22, 2011	14.02	14.18	13.73	13.80	3,031,726	+0.15(+1.12%)
Aug 19, 2011	13.79	14.21	13.51	13.65	2,265,959	-0.39(-2.79%)
Aug 18, 2011	14.77	14.80	13.88	14.04	2,278,182	-1.25(-8.19%)
Aug 17, 2011	15.59	15.77	15.06	15.30	1,925,289	-0.21(-1.37%)
Aug 16, 2011	16.03	16.13	15.48	15.51	2,515,051	-0.68(-4.21%)
Aug 15, 2011	15.82	16.20	15.75	16.19	1,482,201	+0.57(+3.66%)
Aug 12, 2011	15.71	15.79	15.28	15.62	2,088,997	+0.20(+1.27%)
Aug 11, 2011	14.81	15.65	14.50	15.42	3,427,475	+0.75(+5.11%)
Aug 10, 2011	15.02	15.38	14.67	14.67	5,073,770	-0.79(-5.13%)
Aug 09, 2011	17.34	16.43	14.50	15.47	5,830,741	-0.64(-3.97%)
Aug 08, 2011	17.34	17.47	16.06	16.11	3,232,187	-1.99(-10.98%)
Aug 05, 2011	18.26	18.63	17.53	18.09	3,782,043	+0.11(+0.62%)
Aug 04, 2011	19.35	19.63	17.83	17.98	4,515,555	-1.79(-9.06%)
Aug 03, 2011	20.20	20.45	19.41	19.77	2,963,797	-0.52(-2.56%)
Aug 02, 2011	20.68	20.99	20.18	20.29	4,949,907	-0.66(-3.13%)
Aug 01, 2011	21.16	21.49	20.35	20.95	5,526,861	-0.21(-1.01%)
Jul 29, 2011	20.88	21.23	20.52	21.16	3,458,196	-0.12(-0.56%)
Jul 28, 2011	21.01	22.02	20.72	21.28	10,659,247	-3.27(-13.33%)
Jul 27, 2011	25.42	25.42	24.32	24.56	1,895,374	-0.94(-3.68%)
Jul 26, 2011	25.95	25.98	25.37	25.49	1,324,199	-0.55(-2.10%)
Jul 25, 2011	25.46	26.20	25.39	26.04	1,071,124	+0.38(+1.50%)
Jul 22, 2011	25.74	25.82	25.62	25.66	1,090,255	-0.44(-1.70%)
Jul 21, 2011	26.13	26.40	25.87	26.10	1,025,432	+0.06(+0.23%)
Jul 20, 2011	26.00	26.13	25.79	26.04	734,840	+0.17(+0.66%)
Jul 19, 2011	25.89	26.18	25.66	25.87	1,051,628	+0.25(+0.97%)
Jul 18, 2011	26.16	26.16	25.32	25.62	1,124,565	-0.74(-2.81%)
Jul 15, 2011	26.67	26.67	26.16	26.36	1,229,637	-0.13(-0.48%)
Jul 14, 2011	26.80	26.98	26.30	26.49	1,219,001	-0.28(-1.05%)
Jul 13, 2011	26.97	27.23	26.71	26.77	1,005,494	+0.02(+0.06%)
Jul 12, 2011	26.65	27.04	26.55	26.76	1,146,537	-0.02(-0.06%)
Jul 11, 2011	27.11	27.28	26.68	26.77	1,689,747	-0.71(-2.58%)
Jul 08, 2011	27.40	27.56	27.31	27.48	2,992,946	-0.25(-0.89%)
Jul 07, 2011	28.04	28.05	27.61	27.73	2,404,973	-0.01(-0.03%)
Jul 06, 2011	27.83	27.92	27.54	27.74	2,647,694	-0.05(-0.18%)
Jul 05, 2011	28.12	28.17	27.47	27.79	4,210,791	-0.31(-1.09%)
Jul 01, 2011	26.67	28.80	26.44	28.10	11,212,171	+3.42(+13.86%)
Jun 30, 2011	24.12	24.74	24.10	24.68	1,230,971	+0.58(+2.41%)
Jun 29, 2011	24.09	24.25	23.87	24.10	1,028,030	+0.16(+0.68%)
Jun 28, 2011	23.85	24.10	23.76	23.93	786,232	+0.13(+0.54%)
Jun 27, 2011	23.66	23.85	23.47	23.81	1,437,773	+0.14(+0.61%)
Jun 24, 2011	23.70	23.86	23.49	23.66	3,139,660	+0.09(+0.36%)
Jun 23, 2011	23.08	23.64	22.74	23.58	2,647,766	+0.14(+0.62%)
Jun 22, 2011	23.24	23.59	23.12	23.43	2,563,918	+0.19(+0.81%)
Jun 21, 2011	22.38	23.27	22.25	23.24	2,934,261	+1.01(+4.52%)
Jun 20, 2011	22.21	22.40	22.13	22.24	3,067,666	-0.23(-1.03%)
Jun 17, 2011	22.11	22.55	22.08	22.47	1,857,052	+0.58(+2.65%)
Jun 16, 2011	22.02	22.08	21.55	21.89	1,312,418	-0.15(-0.70%)
Jun 15, 2011	22.09	22.30	21.95	22.04	1,193,317	-0.29(-1.30%)
Jun 14, 2011	22.41	22.63	22.26	22.33	1,760,538	+0.20(+0.89%)
Jun 13, 2011	22.14	22.38	21.96	22.14	1,631,909	+0.01(+0.04%)
Jun 10, 2011	22.57	22.61	22.09	22.13	1,767,600	-0.52(-2.30%)
Jun 09, 2011	22.47	22.76	22.41	22.65	1,715,911	+0.23(+1.03%)
Jun 08, 2011	22.56	22.68	22.33	22.42	2,224,433	-0.28(-1.24%)
Jun 07, 2011	22.47	22.84	22.27	22.70	1,848,877	+0.38(+1.72%)
Jun 06, 2011	22.63	22.63	22.22	22.31	1,323,374	-0.28(-1.25%)

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.