Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	17.64	18.02	17.16	17.32	3,006,766	-0.18(-1.06%)
Aug 30, 2011	17.32	17.71	17.18	17.50	2,750,173	+0.04(+0.24%)
Aug 29, 2011	17.06	17.48	16.94	17.46	3,369,384	+0.76(+4.57%)
Aug 26, 2011	16.21	16.91	15.90	16.70	3,899,381	+0.36(+2.21%)
Aug 25, 2011	16.85	16.94	16.28	16.33	2,654,727	-0.50(-2.94%)
Aug 24, 2011	16.76	16.96	16.42	16.83	3,179,201	+0.01(+0.05%)
Aug 23, 2011	16.20	16.90	16.12	16.82	5,552,032	+0.78(+4.87%)
Aug 22, 2011	16.26	16.57	15.95	16.04	3,500,147	+0.28(+1.76%)
Aug 19, 2011	15.77	16.83	15.74	15.76	4,743,110	-0.54(-3.30%)
Aug 18, 2011	17.21	17.22	16.14	16.30	5,379,124	-1.63(-9.08%)
Aug 17, 2011	18.15	18.60	17.71	17.93	3,479,970	-0.09(-0.51%)
Aug 16, 2011	19.09	19.18	17.43	18.02	7,501,511	-1.38(-7.10%)
Aug 15, 2011	18.74	19.50	18.68	19.40	4,619,181	+0.87(+4.71%)
Aug 12, 2011	18.68	19.21	18.41	18.53	4,610,207	+0.04(+0.23%)
Aug 11, 2011	17.02	18.81	16.94	18.48	6,400,983	+1.46(+8.61%)
Aug 10, 2011	16.91	17.77	16.54	17.02	6,145,843	-0.21(-1.24%)
Aug 09, 2011	16.93	17.25	15.86	17.23	8,506,945	+0.96(+5.88%)
Aug 08, 2011	16.45	17.12	16.03	16.28	11,574,782	-1.08(-6.24%)
Aug 05, 2011	19.17	19.21	16.89	17.36	12,656,452	-1.36(-7.26%)
Aug 04, 2011	19.98	19.99	18.69	18.72	6,988,209	-1.68(-8.23%)
Aug 03, 2011	19.84	20.49	19.20	20.40	5,577,393	+0.63(+3.18%)
Aug 02, 2011	20.69	20.85	19.76	19.77	5,545,158	-1.22(-5.80%)
Aug 01, 2011	21.82	22.01	20.52	20.98	5,699,991	-0.26(-1.22%)
Jul 29, 2011	20.98	21.75	20.65	21.24	5,135,226	-0.20(-0.94%)
Jul 28, 2011	22.21	22.24	21.34	21.45	6,135,333	-0.46(-2.11%)
Jul 27, 2011	22.60	22.60	21.78	21.91	7,040,344	-0.76(-3.33%)
Jul 26, 2011	22.38	22.97	22.33	22.66	6,286,739	+0.45(+2.04%)
Jul 25, 2011	22.50	22.53	21.91	22.21	8,262,721	-0.44(-1.93%)
Jul 22, 2011	22.51	22.74	20.90	22.65	17,341,312	+3.61(+18.96%)
Jul 21, 2011	19.99	20.15	18.94	19.04	7,921,863	-0.78(-3.94%)
Jul 20, 2011	20.20	20.56	19.65	19.82	5,378,345	+0.60(+3.10%)
Jul 19, 2011	18.75	19.44	18.75	19.22	3,328,298	+0.56(+3.01%)
Jul 18, 2011	18.94	19.05	18.32	18.66	3,954,708	-0.38(-1.98%)
Jul 15, 2011	19.00	19.10	18.68	19.04	2,883,030	+0.25(+1.34%)
Jul 14, 2011	19.20	19.78	18.77	18.79	5,990,893	-0.38(-1.97%)
Jul 13, 2011	19.20	19.77	19.14	19.16	4,351,854	+0.15(+0.79%)
Jul 12, 2011	20.20	20.21	18.89	19.01	6,104,976	-1.33(-6.52%)
Jul 11, 2011	20.46	21.13	20.22	20.34	3,810,849	-0.41(-1.98%)
Jul 08, 2011	20.88	21.06	20.58	20.75	4,199,383	-0.41(-1.94%)
Jul 07, 2011	20.30	21.39	20.25	21.16	7,055,474	+1.31(+6.60%)
Jul 06, 2011	19.30	20.21	18.90	19.85	6,031,125	+0.50(+2.56%)
Jul 05, 2011	19.67	19.76	19.24	19.36	2,864,235	-0.32(-1.62%)
Jul 01, 2011	19.35	19.79	19.25	19.68	2,453,414	+0.39(+2.00%)
Jun 30, 2011	19.08	19.56	18.99	19.29	3,956,533	+0.30(+1.59%)
Jun 29, 2011	19.81	19.98	18.77	18.99	6,423,362	-0.79(-3.99%)
Jun 28, 2011	19.27	19.94	19.22	19.78	3,663,060	+0.54(+2.79%)
Jun 27, 2011	19.08	19.62	18.86	19.24	2,933,244	+0.04(+0.22%)
Jun 24, 2011	19.56	19.86	19.14	19.20	3,609,072	-0.34(-1.76%)
Jun 23, 2011	18.49	19.57	18.32	19.54	6,694,270	+0.75(+3.98%)
Jun 22, 2011	18.80	19.10	18.58	18.79	3,273,650	-0.12(-0.62%)
Jun 21, 2011	18.29	19.39	17.97	18.91	6,695,335	+0.70(+3.82%)
Jun 20, 2011	18.47	18.95	18.04	18.21	15,497,763	-1.23(-6.30%)
Jun 17, 2011	20.09	20.22	19.33	19.44	4,042,130	-0.29(-1.49%)
Jun 16, 2011	20.25	20.35	19.49	19.73	3,232,256	-0.51(-2.53%)
Jun 15, 2011	20.54	20.70	20.21	20.25	3,574,587	-0.66(-3.17%)
Jun 14, 2011	20.09	21.14	20.06	20.91	6,969,539	+1.17(+5.93%)
Jun 13, 2011	20.45	20.60	19.61	19.74	3,715,350	-0.68(-3.31%)
Jun 10, 2011	20.79	20.85	20.06	20.41	4,717,290	-0.52(-2.49%)
Jun 09, 2011	20.66	21.42	20.40	20.93	7,208,182	+0.44(+2.13%)
Jun 08, 2011	20.85	20.88	20.23	20.50	6,479,536	-0.55(-2.63%)
Jun 07, 2011	20.24	21.73	20.15	21.05	15,025,350	+1.51(+7.74%)
Jun 06, 2011	19.70	19.89	19.31	19.54	5,683,233	+0.18(+0.95%)

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.