Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	18.10	18.54	18.10	18.33	3,843	+0.94(+5.41%)
Aug 30, 2011	17.16	17.51	17.06	17.39	1,892	-0.09(-0.51%)
Aug 29, 2011	17.28	17.48	17.28	17.48	1,515	+1.08(+6.59%)
Aug 26, 2011	15.95	16.40	15.95	16.40	758	+0.05(+0.31%)
Aug 25, 2011	17.07	17.07	16.35	16.35	880	-0.24(-1.45%)
Aug 24, 2011	16.16	16.66	16.16	16.59	6,091	+0.81(+5.13%)
Aug 23, 2011	15.74	15.91	15.65	15.78	65,873	-0.12(-0.75%)
Aug 22, 2011	16.28	16.28	15.89	15.90	3,700	-0.25(-1.55%)
Aug 19, 2011	16.40	16.40	16.15	16.15	1,750	-1.55(-8.76%)
Aug 18, 2011	18.19	18.19	17.50	17.70	3,977	-1.35(-7.09%)
Aug 17, 2011	19.21	19.67	19.05	19.05	2,487	-0.36(-1.85%)
Aug 16, 2011	19.41	19.41	19.41	19.41	622	-0.62(-3.10%)
Aug 15, 2011	19.88	20.22	19.88	20.03	6,891	+1.03(+5.42%)
Aug 12, 2011	18.70	19.28	18.70	19.00	1,661	+1.53(+8.76%)
Aug 11, 2011	17.09	17.81	17.09	17.47	2,106	+0.65(+3.86%)
Aug 10, 2011	17.00	17.01	16.22	16.82	6,032	-1.33(-7.33%)
Aug 09, 2011	18.97	18.97	18.00	18.15	7,363	-0.35(-1.89%)
Aug 08, 2011	19.36	19.53	18.50	18.50	9,491	-2.75(-12.94%)
Aug 05, 2011	21.21	21.25	20.25	21.25	4,664	+0.22(+1.05%)
Aug 04, 2011	21.15	21.40	21.03	21.03	9,317	-2.44(-10.40%)
Aug 03, 2011	23.55	23.55	23.00	23.47	11,277	-0.63(-2.61%)
Aug 02, 2011	24.88	24.88	24.10	24.10	5,965	-2.75(-10.24%)
Aug 01, 2011	27.17	27.17	26.85	26.85	1,200	-0.88(-3.17%)
Jul 29, 2011	27.38	27.93	27.38	27.73	1,637	+0.29(+1.06%)
Jul 28, 2011	27.21	27.45	27.20	27.44	1,892	-0.42(-1.51%)
Jul 27, 2011	28.29	28.39	27.86	27.86	4,409	-1.14(-3.93%)
Jul 26, 2011	29.10	29.25	29.00	29.00	5,813	-0.77(-2.59%)
Jul 25, 2011	28.84	29.80	28.84	29.77	10,239	+1.10(+3.84%)
Jul 22, 2011	28.69	28.69	28.67	28.67	2,997	-1.00(-3.37%)
Jul 21, 2011	29.20	29.67	29.20	29.67	12,375	+1.10(+3.85%)
Jul 20, 2011	29.46	29.46	27.60	28.57	9,575	-1.24(-4.16%)
Jul 19, 2011	29.85	29.92	29.56	29.81	2,266	+0.06(+0.20%)
Jul 18, 2011	30.00	30.00	29.58	29.75	5,135	-0.94(-3.06%)
Jul 15, 2011	30.90	30.98	30.55	30.69	6,746	-0.46(-1.48%)
Jul 14, 2011	31.27	31.27	31.15	31.15	617	-0.50(-1.58%)
Jul 13, 2011	31.45	31.88	31.45	31.65	1,986	+0.40(+1.28%)
Jul 12, 2011	31.21	31.48	31.21	31.25	3,812	-0.01(-0.03%)
Jul 11, 2011	31.41	31.45	31.12	31.26	3,836	-1.21(-3.73%)
Jul 08, 2011	32.56	32.56	32.33	32.47	3,844	-0.13(-0.40%)
Jul 07, 2011	32.48	32.82	32.48	32.60	2,679	+0.53(+1.65%)
Jul 06, 2011	32.11	32.25	32.00	32.07	4,546	-0.31(-0.96%)
Jul 05, 2011	32.81	32.81	32.38	32.38	6,185	-1.22(-3.63%)
Jul 01, 2011	32.89	33.75	32.89	33.60	5,555	+1.30(+4.02%)
Jun 30, 2011	32.37	32.55	32.30	32.30	4,548	+0.80(+2.54%)
Jun 29, 2011	31.09	31.70	31.02	31.50	7,721	+1.43(+4.76%)
Jun 28, 2011	30.00	30.41	30.00	30.07	8,701	+0.12(+0.40%)
Jun 27, 2011	30.07	30.07	29.95	29.95	752	-0.19(-0.63%)
Jun 24, 2011	30.16	30.16	30.03	30.14	1,572	+0.22(+0.74%)
Jun 23, 2011	30.15	30.25	29.92	29.92	2,537	-1.06(-3.42%)
Jun 22, 2011	31.22	31.23	30.98	30.98	750	-0.80(-2.52%)
Jun 21, 2011	31.62	31.78	31.51	31.78	3,307	+0.47(+1.50%)
Jun 20, 2011	31.35	31.35	31.31	31.31	13,243	-0.39(-1.23%)
Jun 17, 2011	31.81	31.92	31.63	31.70	2,874	+0.35(+1.12%)
Jun 16, 2011	31.01	31.35	30.90	31.35	3,620	-0.18(-0.57%)
Jun 15, 2011	31.85	31.85	31.53	31.53	9,270	-1.54(-4.66%)
Jun 14, 2011	33.32	33.34	33.07	33.07	6,395	-0.18(-0.54%)
Jun 13, 2011	33.73	33.90	33.25	33.25	2,927	-0.66(-1.95%)
Jun 10, 2011	34.60	34.60	33.91	33.91	5,231	-1.14(-3.25%)
Jun 09, 2011	34.81	35.05	34.80	35.05	4,120	+0.15(+0.43%)
Jun 08, 2011	35.00	35.00	34.90	34.90	1,446	-0.51(-1.44%)
Jun 07, 2011	35.30	35.55	35.25	35.41	1,391	-0.14(-0.39%)
Jun 06, 2011	35.80	36.00	35.55	35.55	10,199	+0.00(+0.00%)

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.