Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	18.12	18.59	18.09	18.24	16,242,509	+0.34(+1.91%)
Aug 30, 2011	17.81	18.02	17.50	17.90	10,727,099	-0.16(-0.88%)
Aug 29, 2011	17.69	18.19	17.66	18.06	14,025,879	+0.70(+4.02%)
Aug 26, 2011	16.85	17.52	16.55	17.36	13,539,813	+0.43(+2.56%)
Aug 25, 2011	17.07	17.26	16.78	16.93	14,395,082	-0.05(-0.31%)
Aug 24, 2011	16.62	17.00	16.37	16.98	18,960,128	+0.24(+1.41%)
Aug 23, 2011	16.53	16.75	16.10	16.75	26,356,504	+0.27(+1.61%)
Aug 22, 2011	17.11	17.25	16.08	16.48	35,519,944	-0.34(-2.03%)
Aug 19, 2011	17.65	17.79	16.48	16.82	45,360,400	-1.09(-6.10%)
Aug 18, 2011	18.21	18.28	17.66	17.91	20,895,284	-1.02(-5.37%)
Aug 17, 2011	19.74	19.80	18.90	18.93	15,889,808	-0.68(-3.45%)
Aug 16, 2011	19.90	20.26	19.50	19.61	13,365,048	-0.45(-2.23%)
Aug 15, 2011	19.76	20.15	19.58	20.06	17,080,640	+0.51(+2.60%)
Aug 12, 2011	19.96	20.12	19.35	19.55	24,847,432	-0.05(-0.23%)
Aug 11, 2011	18.30	19.87	18.30	19.59	33,170,988	+1.43(+7.90%)
Aug 10, 2011	18.72	18.98	18.09	18.16	27,194,270	-1.23(-6.34%)
Aug 09, 2011	18.68	19.40	18.22	19.39	34,942,308	+0.74(+3.95%)
Aug 08, 2011	18.68	19.24	18.06	18.65	42,879,680	-1.32(-6.61%)
Aug 05, 2011	19.79	20.09	18.59	19.97	46,010,188	+0.24(+1.23%)
Aug 04, 2011	20.62	20.65	19.52	19.73	51,022,572	-0.90(-4.34%)
Aug 03, 2011	20.52	20.62	19.84	20.62	20,801,312	+0.09(+0.44%)
Aug 02, 2011	21.06	21.32	20.51	20.53	23,962,394	-0.77(-3.63%)
Aug 01, 2011	21.01	21.92	21.03	21.31	16,894,992	+0.30(+1.41%)
Jul 29, 2011	20.97	21.33	20.73	21.01	16,052,562	-0.32(-1.49%)
Jul 28, 2011	21.42	21.94	21.27	21.33	14,528,756	-0.03(-0.14%)
Jul 27, 2011	21.94	22.01	21.28	21.36	19,170,990	-0.72(-3.27%)
Jul 26, 2011	22.52	22.55	21.98	22.08	12,209,052	-0.31(-1.39%)
Jul 25, 2011	22.42	22.65	22.31	22.39	11,447,127	-0.46(-1.99%)
Jul 22, 2011	22.80	22.95	22.77	22.85	10,301,848	+0.11(+0.47%)
Jul 21, 2011	22.31	22.79	22.14	22.74	16,113,632	+0.55(+2.46%)
Jul 20, 2011	22.36	22.38	22.05	22.20	9,158,915	-0.07(-0.31%)
Jul 19, 2011	22.17	22.39	21.83	22.26	13,471,495	+0.17(+0.79%)
Jul 18, 2011	22.45	22.51	21.73	22.09	18,245,362	-0.50(-2.22%)
Jul 15, 2011	23.07	23.24	22.40	22.59	13,703,363	-0.26(-1.13%)
Jul 14, 2011	23.42	23.51	22.80	22.85	14,227,670	-0.49(-2.11%)
Jul 13, 2011	23.43	23.76	23.24	23.34	10,661,525	+0.05(+0.23%)
Jul 12, 2011	22.95	23.49	22.79	23.29	13,880,478	-0.05(-0.23%)
Jul 11, 2011	23.52	23.68	23.19	23.34	11,034,965	-0.63(-2.63%)
Jul 08, 2011	23.72	24.06	23.65	23.97	13,006,525	-0.17(-0.69%)
Jul 07, 2011	24.13	24.35	24.03	24.14	17,572,770	+0.46(+1.96%)
Jul 06, 2011	23.81	24.05	23.60	23.68	18,706,558	+0.25(+1.07%)
Jul 05, 2011	23.43	23.81	23.21	23.43	11,641,268	+0.21(+0.92%)
Jul 01, 2011	23.04	23.43	22.71	23.21	23,842,256	+0.17(+0.72%)
Jun 30, 2011	23.00	23.20	22.94	23.05	24,360,152	+0.05(+0.20%)
Jun 29, 2011	23.37	23.37	22.96	23.00	16,751,663	-0.15(-0.66%)
Jun 28, 2011	22.93	23.37	22.91	23.15	16,728,209	+0.18(+0.79%)
Jun 27, 2011	22.61	23.12	22.47	22.97	20,218,954	+0.26(+1.14%)
Jun 24, 2011	22.89	23.00	22.51	22.71	65,950,140	-0.17(-0.73%)
Jun 23, 2011	22.42	22.92	22.26	22.88	18,153,718	+0.13(+0.57%)
Jun 22, 2011	22.48	22.91	22.39	22.75	20,447,712	+0.29(+1.28%)
Jun 21, 2011	22.40	22.77	22.34	22.46	16,662,237	+0.05(+0.24%)
Jun 20, 2011	22.39	22.45	22.27	22.41	11,906,214	+0.39(+1.79%)
Jun 17, 2011	21.81	22.06	21.69	22.01	22,044,058	+0.31(+1.43%)
Jun 16, 2011	21.79	22.01	21.38	21.70	18,548,032	-0.27(-1.24%)
Jun 15, 2011	21.84	22.10	21.74	21.98	15,373,450	-0.12(-0.55%)
Jun 14, 2011	21.95	22.39	21.91	22.10	14,422,955	+0.39(+1.82%)
Jun 13, 2011	21.94	22.07	21.47	21.70	12,899,346	-0.20(-0.90%)
Jun 10, 2011	22.24	22.24	21.75	21.90	15,458,338	-0.46(-2.04%)
Jun 09, 2011	22.17	22.45	21.95	22.36	17,907,624	+0.45(+2.04%)
Jun 08, 2011	21.65	22.27	21.56	21.91	21,781,204	+0.06(+0.28%)
Jun 07, 2011	21.93	22.04	21.55	21.85	20,123,790	+0.17(+0.77%)
Jun 06, 2011	22.03	22.33	21.67	21.68	17,672,682	-0.43(-1.92%)

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.