Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	16.61	16.96	16.19	16.34	15,026,709	-0.19(-1.14%)
Aug 30, 2011	16.34	16.66	15.97	16.53	14,556,285	+0.14(+0.85%)
Aug 29, 2011	15.93	16.41	15.68	16.39	15,132,361	+0.71(+4.54%)
Aug 26, 2011	15.27	15.82	15.00	15.68	14,966,601	+0.28(+1.84%)
Aug 25, 2011	15.92	16.23	15.32	15.39	11,497,279	-0.47(-2.94%)
Aug 24, 2011	15.29	15.91	15.18	15.86	16,801,108	+0.55(+3.62%)
Aug 23, 2011	14.77	15.30	14.63	15.30	9,937,850	+0.56(+3.80%)
Aug 22, 2011	14.95	15.08	14.57	14.74	14,536,132	+0.15(+1.04%)
Aug 19, 2011	14.32	14.69	14.27	14.59	22,129,762	+0.07(+0.48%)
Aug 18, 2011	15.00	15.03	14.35	14.52	18,652,278	-0.95(-6.14%)
Aug 17, 2011	15.97	15.98	15.12	15.47	18,216,706	-0.38(-2.42%)
Aug 16, 2011	15.99	16.12	15.49	15.86	11,567,619	-0.35(-2.14%)
Aug 15, 2011	16.19	16.27	15.78	16.20	11,185,121	+0.12(+0.74%)
Aug 12, 2011	16.49	16.60	15.94	16.09	16,038,934	+0.04(+0.27%)
Aug 11, 2011	15.56	16.34	15.52	16.04	16,985,744	+0.60(+3.92%)
Aug 10, 2011	16.02	16.16	15.41	15.44	26,777,454	-0.58(-3.62%)
Aug 09, 2011	16.24	16.02	14.69	16.02	20,967,100	+0.82(+5.43%)
Aug 08, 2011	16.24	16.42	14.74	15.19	21,335,082	-1.52(-9.08%)
Aug 05, 2011	16.75	16.77	16.00	16.71	31,066,388	+0.26(+1.57%)
Aug 04, 2011	17.33	17.48	16.42	16.45	23,391,450	-1.07(-6.11%)
Aug 03, 2011	17.39	17.70	17.13	17.52	18,664,474	+0.13(+0.72%)
Aug 02, 2011	18.09	18.26	17.31	17.39	22,073,554	-1.04(-5.64%)
Aug 01, 2011	18.33	18.53	17.94	18.43	16,372,180	+0.26(+1.42%)
Jul 29, 2011	17.99	18.40	17.83	18.18	10,040,436	-0.08(-0.41%)
Jul 28, 2011	18.36	18.67	18.18	18.25	7,564,025	-0.13(-0.69%)
Jul 27, 2011	18.70	18.84	18.28	18.38	9,882,115	-0.46(-2.44%)
Jul 26, 2011	18.82	19.08	18.69	18.84	6,961,832	-0.01(-0.07%)
Jul 25, 2011	19.00	19.07	18.82	18.85	7,521,045	-0.35(-1.84%)
Jul 22, 2011	18.97	19.28	18.95	19.20	12,944,174	+0.35(+1.87%)
Jul 21, 2011	18.77	19.14	18.72	18.85	10,280,280	+0.21(+1.15%)
Jul 20, 2011	19.02	19.12	18.51	18.63	7,620,628	-0.34(-1.79%)
Jul 19, 2011	18.83	19.04	18.69	18.97	8,824,568	+0.28(+1.52%)
Jul 18, 2011	18.83	18.88	18.50	18.69	7,131,368	-0.18(-0.97%)
Jul 15, 2011	18.98	19.03	18.66	18.87	6,908,931	-0.05(-0.27%)
Jul 14, 2011	18.87	19.17	18.67	18.92	12,038,395	+0.15(+0.80%)
Jul 13, 2011	18.76	19.03	18.70	18.77	7,424,734	+0.10(+0.54%)
Jul 12, 2011	18.46	18.95	18.46	18.67	9,902,692	+0.04(+0.20%)
Jul 11, 2011	18.80	18.94	18.54	18.63	9,571,110	-0.52(-2.70%)
Jul 08, 2011	18.84	19.19	18.60	19.15	13,690,610	-0.03(-0.13%)
Jul 07, 2011	18.79	19.25	18.44	19.18	21,531,336	+1.00(+5.51%)
Jul 06, 2011	18.59	18.61	18.01	18.18	21,695,446	-0.46(-2.47%)
Jul 05, 2011	18.84	18.89	18.55	18.63	10,355,991	-0.18(-0.94%)
Jul 01, 2011	18.37	18.86	18.35	18.81	10,317,887	+0.40(+2.19%)
Jun 30, 2011	18.14	18.47	18.13	18.41	12,335,950	+0.30(+1.67%)
Jun 29, 2011	18.18	18.34	17.91	18.11	12,123,556	+0.02(+0.10%)
Jun 28, 2011	17.82	18.10	17.76	18.09	8,955,412	+0.37(+2.06%)
Jun 27, 2011	17.67	17.86	17.54	17.72	8,022,509	+0.08(+0.46%)
Jun 24, 2011	18.02	18.16	17.63	17.64	11,410,954	-0.43(-2.37%)
Jun 23, 2011	17.46	18.09	17.43	18.07	14,135,785	+0.38(+2.14%)
Jun 22, 2011	17.80	18.06	17.67	17.69	11,847,649	-0.10(-0.57%)
Jun 21, 2011	17.51	17.85	17.39	17.79	10,017,364	+0.38(+2.21%)
Jun 20, 2011	17.34	17.46	17.33	17.41	9,884,657	+0.24(+1.39%)
Jun 17, 2011	17.06	17.24	17.01	17.17	12,914,232	+0.25(+1.45%)
Jun 16, 2011	17.22	17.28	16.67	16.92	16,536,998	-0.26(-1.50%)
Jun 15, 2011	17.36	17.45	17.10	17.18	11,237,519	-0.38(-2.15%)
Jun 14, 2011	17.24	17.72	17.16	17.56	11,959,024	+0.48(+2.80%)
Jun 13, 2011	17.16	17.28	16.90	17.08	8,641,943	+0.00(+0.00%)
Jun 10, 2011	17.55	17.56	17.02	17.08	11,285,022	-0.56(-3.20%)
Jun 09, 2011	17.72	17.86	17.56	17.64	15,358,811	+0.19(+1.11%)
Jun 08, 2011	17.32	17.50	17.09	17.45	19,291,584	+0.03(+0.14%)
Jun 07, 2011	16.97	17.61	16.92	17.42	15,029,398	+0.52(+3.08%)
Jun 06, 2011	17.21	17.41	16.84	16.90	14,785,952	-0.37(-2.14%)

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.