Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.67	14.00	13.63	13.85	14,227,040	+0.29(+2.17%)
Aug 30, 2011	13.56	13.68	13.35	13.56	7,904,755	-0.14(-0.99%)
Aug 29, 2011	13.29	13.69	13.28	13.69	8,109,644	+0.64(+4.92%)
Aug 26, 2011	12.86	13.16	12.61	13.05	8,594,070	+0.10(+0.79%)
Aug 25, 2011	13.49	13.66	12.78	12.95	10,872,511	-0.43(-3.24%)
Aug 24, 2011	12.98	13.40	12.91	13.38	9,660,626	+0.33(+2.53%)
Aug 23, 2011	12.85	13.10	12.72	13.05	14,197,347	+0.24(+1.89%)
Aug 22, 2011	13.06	13.06	12.63	12.81	15,940,723	+0.10(+0.78%)
Aug 19, 2011	12.81	13.29	12.68	12.71	13,547,999	-0.28(-2.12%)
Aug 18, 2011	13.30	13.36	12.87	12.98	20,619,472	-0.78(-5.66%)
Aug 17, 2011	13.79	13.92	13.59	13.76	11,075,031	+0.06(+0.46%)
Aug 16, 2011	13.78	13.95	13.57	13.70	12,800,127	-0.27(-1.94%)
Aug 15, 2011	13.83	14.02	13.72	13.97	12,278,072	+0.37(+2.70%)
Aug 12, 2011	14.00	14.20	13.52	13.60	12,092,601	-0.21(-1.53%)
Aug 11, 2011	13.18	14.04	12.79	13.82	23,016,526	+0.86(+6.63%)
Aug 10, 2011	14.12	14.12	12.93	12.96	30,869,584	-1.47(-10.20%)
Aug 09, 2011	14.68	14.43	13.24	14.43	28,993,920	+0.70(+5.12%)
Aug 08, 2011	14.68	15.13	13.71	13.72	28,285,996	-1.47(-9.68%)
Aug 05, 2011	15.55	15.65	14.84	15.20	23,596,320	-0.20(-1.28%)
Aug 04, 2011	16.08	16.15	15.39	15.39	16,863,834	-0.95(-5.80%)
Aug 03, 2011	16.25	16.38	15.88	16.34	13,015,449	+0.11(+0.65%)
Aug 02, 2011	16.48	16.57	16.23	16.23	13,820,458	-0.41(-2.47%)
Aug 01, 2011	17.05	17.08	16.47	16.65	10,229,841	-0.13(-0.78%)
Jul 29, 2011	16.58	16.89	16.57	16.78	13,324,404	+0.03(+0.17%)
Jul 28, 2011	16.81	17.26	16.69	16.75	17,923,980	+0.67(+4.15%)
Jul 27, 2011	16.43	16.48	16.05	16.08	12,024,090	-0.43(-2.58%)
Jul 26, 2011	16.62	16.70	16.47	16.51	7,508,274	-0.15(-0.87%)
Jul 25, 2011	16.69	16.74	16.50	16.65	6,527,128	-0.18(-1.06%)
Jul 22, 2011	17.05	17.05	16.78	16.83	7,515,475	-0.15(-0.88%)
Jul 21, 2011	16.77	17.30	16.73	16.98	18,213,192	+0.46(+2.80%)
Jul 20, 2011	16.47	16.62	16.29	16.52	9,358,144	+0.09(+0.58%)
Jul 19, 2011	16.27	16.45	16.11	16.42	7,438,915	+0.28(+1.71%)
Jul 18, 2011	16.42	16.46	16.06	16.15	10,641,812	-0.37(-2.25%)
Jul 15, 2011	16.55	16.58	16.36	16.52	9,960,416	+0.04(+0.22%)
Jul 14, 2011	16.59	16.69	16.42	16.48	10,904,728	-0.04(-0.22%)
Jul 13, 2011	16.50	16.76	16.39	16.52	8,525,413	+0.11(+0.64%)
Jul 12, 2011	16.21	16.57	16.19	16.41	11,948,606	+0.10(+0.63%)
Jul 11, 2011	16.67	16.68	16.27	16.31	9,515,416	-0.63(-3.72%)
Jul 08, 2011	16.98	17.04	16.71	16.94	9,805,658	-0.32(-1.88%)
Jul 07, 2011	17.10	17.30	17.05	17.26	8,492,838	+0.35(+2.09%)
Jul 06, 2011	16.85	16.95	16.70	16.91	6,575,259	-0.01(-0.04%)
Jul 05, 2011	17.26	17.26	16.88	16.92	8,505,643	-0.36(-2.07%)
Jul 01, 2011	17.04	17.29	16.96	17.28	7,076,678	+0.27(+1.61%)
Jun 30, 2011	16.88	17.19	16.76	17.00	8,309,278	+0.20(+1.21%)
Jun 29, 2011	16.61	16.86	16.60	16.80	9,469,185	+0.34(+2.04%)
Jun 28, 2011	16.43	16.55	16.32	16.46	8,372,394	+0.09(+0.56%)
Jun 27, 2011	16.19	16.44	16.14	16.37	9,029,452	+0.24(+1.47%)
Jun 24, 2011	16.41	16.47	16.14	16.14	28,959,170	-0.27(-1.66%)
Jun 23, 2011	16.30	16.42	16.08	16.41	14,521,093	-0.12(-0.70%)
Jun 22, 2011	16.77	16.81	16.50	16.53	8,756,559	-0.29(-1.71%)
Jun 21, 2011	16.66	16.88	16.55	16.81	9,610,075	+0.30(+1.81%)
Jun 20, 2011	16.50	16.54	16.43	16.51	6,363,725	+0.12(+0.71%)
Jun 17, 2011	16.51	16.61	16.30	16.40	10,098,088	+0.07(+0.45%)
Jun 16, 2011	16.39	16.49	16.14	16.32	11,451,590	-0.04(-0.27%)
Jun 15, 2011	16.75	16.77	16.33	16.37	12,932,903	-0.56(-3.33%)
Jun 14, 2011	16.62	17.07	16.62	16.93	13,206,842	+0.44(+2.67%)
Jun 13, 2011	16.37	16.53	16.32	16.49	7,827,601	+0.15(+0.94%)
Jun 10, 2011	16.40	16.48	16.09	16.34	10,021,945	-0.10(-0.62%)
Jun 09, 2011	16.39	16.62	16.33	16.44	8,199,088	+0.10(+0.60%)
Jun 08, 2011	16.50	16.57	16.30	16.34	13,266,933	-0.22(-1.34%)
Jun 07, 2011	16.72	16.72	16.53	16.57	16,742,940	-0.03(-0.15%)
Jun 06, 2011	16.89	17.01	16.59	16.59	10,460,918	-0.34(-1.98%)

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.