Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	20.74	21.42	19.87	20.24	8,235	-0.62(-2.99%)
Aug 30, 2011	19.68	20.87	19.62	20.87	5,532	+1.31(+6.69%)
Aug 29, 2011	19.50	19.68	19.00	19.56	4,960	+0.69(+3.63%)
Aug 26, 2011	18.38	18.94	17.57	18.87	7,656	+0.50(+2.71%)
Aug 25, 2011	19.56	19.56	18.25	18.38	6,441	-0.87(-4.53%)
Aug 24, 2011	18.94	19.43	17.88	19.25	6,023	+0.50(+2.66%)
Aug 23, 2011	17.88	19.00	17.44	18.75	7,663	+0.93(+5.24%)
Aug 22, 2011	19.37	19.37	17.57	17.81	11,221	-0.87(-4.65%)
Aug 19, 2011	20.56	20.86	18.13	18.68	18,973	-2.12(-10.19%)
Aug 18, 2011	21.68	21.68	19.87	20.80	10,142	-1.06(-4.84%)
Aug 17, 2011	21.99	22.36	21.56	21.86	7,128	-0.31(-1.40%)
Aug 16, 2011	22.49	22.61	21.93	22.17	9,428	-0.31(-1.38%)
Aug 15, 2011	19.93	22.92	19.93	22.49	13,913	+2.55(+12.81%)
Aug 12, 2011	20.06	21.49	19.93	19.93	18,651	-0.12(-0.62%)
Aug 11, 2011	19.56	20.62	19.50	20.06	20,490	+0.75(+3.87%)
Aug 10, 2011	18.06	19.87	17.85	19.31	5,898	+0.87(+4.73%)
Aug 09, 2011	20.06	18.81	16.76	18.44	42,021	+0.75(+4.23%)
Aug 08, 2011	20.06	20.06	17.44	17.69	26,165	-3.18(-15.22%)
Aug 05, 2011	21.18	21.74	20.18	20.87	57,161	+0.44(+2.13%)
Aug 04, 2011	21.86	21.93	19.93	20.43	29,804	-1.62(-7.34%)
Aug 03, 2011	22.17	22.36	21.06	22.05	15,918	-0.12(-0.56%)
Aug 02, 2011	22.42	23.05	21.49	22.17	32,122	-0.25(-1.11%)
Aug 01, 2011	25.04	26.22	22.11	22.42	51,513	-2.06(-8.40%)
Jul 29, 2011	24.17	24.80	23.96	24.48	5,589	+0.00(+0.00%)
Jul 28, 2011	24.98	24.98	23.79	24.48	12,208	-0.25(-1.01%)
Jul 27, 2011	25.66	25.85	24.29	24.73	13,772	-1.25(-4.80%)
Jul 26, 2011	25.91	26.04	25.71	25.97	1,624	-0.06(-0.24%)
Jul 25, 2011	25.49	26.04	25.10	26.04	2,885	+0.31(+1.21%)
Jul 22, 2011	25.85	26.07	25.41	25.73	9,832	-0.31(-1.20%)
Jul 21, 2011	26.41	26.47	25.48	26.04	15,749	-0.44(-1.65%)
Jul 20, 2011	26.53	26.66	25.97	26.47	13,298	-0.12(-0.47%)
Jul 19, 2011	26.60	27.34	24.54	26.60	55,728	-0.12(-0.47%)
Jul 18, 2011	30.15	30.15	25.60	26.72	68,253	-3.61(-11.91%)
Jul 15, 2011	30.77	30.83	30.21	30.33	4,845	-0.50(-1.62%)
Jul 14, 2011	31.27	31.39	30.21	30.83	5,554	-0.06(-0.20%)
Jul 13, 2011	31.64	31.64	29.96	30.90	9,673	-0.81(-2.55%)
Jul 12, 2011	32.45	32.45	31.46	31.70	6,158	-0.87(-2.68%)
Jul 11, 2011	32.39	32.58	32.20	32.58	2,715	-0.06(-0.19%)
Jul 08, 2011	32.76	32.95	32.39	32.64	2,132	-0.50(-1.50%)
Jul 07, 2011	33.45	33.88	32.95	33.14	4,594	+0.00(+0.00%)
Jul 06, 2011	34.07	34.32	32.39	33.14	13,038	-1.12(-3.27%)
Jul 05, 2011	34.32	34.69	33.83	34.26	3,004	-0.06(-0.18%)
Jul 01, 2011	33.14	34.51	33.08	34.32	4,713	+1.12(+3.38%)
Jun 30, 2011	33.08	33.20	32.08	33.20	1,265	+0.37(+1.14%)
Jun 29, 2011	32.70	33.20	32.39	32.83	4,564	+0.19(+0.57%)
Jun 28, 2011	33.76	34.01	32.08	32.64	11,029	-1.12(-3.32%)
Jun 27, 2011	34.26	34.57	33.01	33.76	7,218	-0.62(-1.81%)
Jun 24, 2011	34.94	35.19	33.95	34.38	4,185	-1.18(-3.33%)
Jun 23, 2011	35.69	36.38	35.07	35.57	8,391	-0.87(-2.39%)
Jun 22, 2011	34.20	36.75	34.20	36.44	6,043	+2.24(+6.56%)
Jun 21, 2011	33.51	34.45	33.32	34.20	5,563	+0.87(+2.62%)
Jun 20, 2011	33.70	33.70	33.01	33.32	5,933	+0.25(+0.75%)
Jun 17, 2011	32.95	33.51	32.58	33.08	8,849	+0.50(+1.53%)
Jun 16, 2011	32.51	32.70	32.27	32.58	12,802	+0.12(+0.38%)
Jun 15, 2011	32.02	32.51	32.02	32.45	7,231	+0.00(+0.00%)
Jun 14, 2011	31.77	32.70	31.58	32.45	15,911	+0.87(+2.76%)
Jun 13, 2011	32.08	32.27	31.33	31.58	4,769	-0.69(-2.12%)
Jun 10, 2011	32.58	32.76	31.64	32.27	8,609	-0.87(-2.63%)
Jun 09, 2011	31.89	33.39	28.29	33.14	39,767	+1.25(+3.91%)
Jun 08, 2011	33.57	33.57	31.46	31.89	12,263	-1.74(-5.19%)
Jun 07, 2011	32.70	33.95	32.51	33.64	8,521	+0.93(+2.86%)
Jun 06, 2011	34.38	34.94	31.77	32.70	13,419	-1.81(-5.23%)

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.