Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	18.00	18.35	17.87	18.28	57,593,204	+0.49(+2.76%)
Aug 30, 2011	17.68	17.94	17.51	17.79	40,185,080	-0.01(-0.08%)
Aug 29, 2011	17.45	17.83	17.44	17.81	41,388,796	+0.58(+3.38%)
Aug 26, 2011	17.09	17.43	16.65	17.22	58,107,316	-0.12(-0.69%)
Aug 25, 2011	17.76	18.13	17.05	17.34	81,854,888	+0.23(+1.35%)
Aug 24, 2011	16.82	17.38	16.66	17.11	58,271,200	+0.34(+2.05%)
Aug 23, 2011	16.14	16.78	15.86	16.77	65,538,848	+0.74(+4.59%)
Aug 22, 2011	16.87	16.89	15.97	16.03	73,183,408	-0.33(-2.01%)
Aug 19, 2011	16.38	16.78	16.12	16.36	80,311,688	-0.25(-1.52%)
Aug 18, 2011	17.00	17.13	16.42	16.61	78,370,848	-0.81(-4.66%)
Aug 17, 2011	17.41	17.67	17.24	17.43	43,766,744	+0.23(+1.34%)
Aug 16, 2011	17.25	17.46	17.04	17.20	54,051,312	-0.33(-1.88%)
Aug 15, 2011	17.20	17.55	17.19	17.53	51,168,836	+0.62(+3.69%)
Aug 12, 2011	17.37	17.67	16.69	16.90	72,135,344	-0.11(-0.66%)
Aug 11, 2011	16.25	17.32	16.19	17.01	104,746,096	+0.99(+6.16%)
Aug 10, 2011	16.96	17.02	15.82	16.03	123,469,768	-1.33(-7.67%)
Aug 09, 2011	17.30	17.41	15.87	17.36	148,483,248	+1.30(+8.07%)
Aug 08, 2011	17.30	17.89	16.03	16.06	152,678,624	-1.60(-9.04%)
Aug 05, 2011	18.31	18.48	17.45	17.66	83,474,984	-0.37(-2.06%)
Aug 04, 2011	18.76	18.98	17.97	18.03	73,534,184	-1.09(-5.71%)
Aug 03, 2011	18.98	19.20	18.77	19.12	47,936,372	+0.17(+0.89%)
Aug 02, 2011	19.25	19.39	18.95	18.95	50,960,748	-0.52(-2.69%)
Aug 01, 2011	19.48	19.83	19.16	19.48	44,629,136	-0.01(-0.04%)
Jul 29, 2011	19.51	19.89	19.37	19.48	54,520,836	-0.25(-1.27%)
Jul 28, 2011	19.99	20.20	19.67	19.74	38,526,388	-0.20(-0.98%)
Jul 27, 2011	20.15	20.26	19.84	19.93	58,769,092	-0.27(-1.35%)
Jul 26, 2011	20.19	20.41	20.04	20.20	32,498,138	+0.01(+0.07%)
Jul 25, 2011	20.13	20.25	19.94	20.19	38,899,148	-0.13(-0.65%)
Jul 22, 2011	20.41	20.43	20.29	20.32	37,183,948	-0.17(-0.82%)
Jul 21, 2011	20.26	20.66	20.12	20.49	66,410,772	+0.47(+2.37%)
Jul 20, 2011	19.92	20.35	19.91	20.01	63,663,236	+0.20(+1.02%)
Jul 19, 2011	19.03	19.97	18.93	19.81	92,748,288	+1.07(+5.69%)
Jul 18, 2011	18.85	19.00	18.39	18.75	70,275,400	-0.21(-1.10%)
Jul 15, 2011	19.12	19.20	18.79	18.95	49,327,392	-0.07(-0.37%)
Jul 14, 2011	19.33	19.39	18.99	19.02	38,901,128	-0.17(-0.91%)
Jul 13, 2011	19.27	19.60	19.16	19.20	40,385,396	+0.10(+0.51%)
Jul 12, 2011	19.08	19.47	19.07	19.10	36,593,152	-0.14(-0.72%)
Jul 11, 2011	19.42	19.53	19.14	19.24	41,446,592	-0.50(-2.51%)
Jul 08, 2011	19.72	19.80	19.57	19.74	34,633,204	-0.25(-1.26%)
Jul 07, 2011	20.01	20.18	19.93	19.99	41,397,008	+0.38(+1.92%)
Jul 06, 2011	19.51	19.65	19.27	19.61	42,156,028	-0.21(-1.06%)
Jul 05, 2011	19.89	19.92	19.58	19.82	44,847,956	-0.17(-0.87%)
Jul 01, 2011	19.58	20.05	19.50	19.99	43,465,624	+0.43(+2.17%)
Jun 30, 2011	19.62	19.74	19.43	19.57	42,382,996	-0.01(-0.04%)
Jun 29, 2011	19.46	19.62	19.20	19.57	55,173,208	+0.40(+2.11%)
Jun 28, 2011	19.29	19.32	18.97	19.17	50,509,224	+0.03(+0.15%)
Jun 27, 2011	18.96	19.31	18.95	19.14	44,283,936	+0.13(+0.70%)
Jun 24, 2011	18.88	19.12	18.63	19.01	63,243,712	+0.15(+0.81%)
Jun 23, 2011	18.77	19.00	18.54	18.86	66,542,716	-0.23(-1.21%)
Jun 22, 2011	19.10	19.47	19.04	19.09	44,716,696	-0.06(-0.33%)
Jun 21, 2011	18.93	19.22	18.79	19.15	42,656,060	+0.36(+1.89%)
Jun 20, 2011	18.70	18.81	18.67	18.79	45,556,276	-0.27(-1.39%)
Jun 17, 2011	18.96	19.16	18.90	19.06	66,744,300	+0.37(+1.98%)
Jun 16, 2011	18.51	18.80	18.38	18.69	57,267,452	+0.17(+0.94%)
Jun 15, 2011	18.60	18.69	18.19	18.51	61,933,924	-0.33(-1.74%)
Jun 14, 2011	18.98	19.26	18.77	18.84	60,465,904	+0.08(+0.45%)
Jun 13, 2011	18.58	18.85	18.43	18.76	59,425,444	+0.44(+2.38%)
Jun 10, 2011	18.11	18.51	17.89	18.32	66,332,128	+0.04(+0.21%)
Jun 09, 2011	17.78	18.39	17.68	18.28	61,844,588	+0.60(+3.39%)
Jun 08, 2011	18.03	18.26	17.62	17.68	80,489,112	-0.29(-1.59%)
Jun 07, 2011	18.39	18.55	17.92	17.97	62,470,028	-0.34(-1.87%)
Jun 06, 2011	18.39	18.65	18.19	18.31	61,989,724	-0.42(-2.23%)

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.