Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.40	13.64	13.31	13.52	4,052,616	+0.19(+1.45%)
Aug 30, 2011	13.27	13.43	12.89	13.33	5,118,541	-0.05(-0.41%)
Aug 29, 2011	12.82	13.38	12.78	13.38	3,650,847	+0.78(+6.22%)
Aug 26, 2011	12.19	12.71	11.96	12.60	4,459,908	+0.28(+2.27%)
Aug 25, 2011	13.16	13.58	12.10	12.32	5,487,768	-0.33(-2.64%)
Aug 24, 2011	12.09	12.66	12.06	12.65	3,733,715	+0.50(+4.08%)
Aug 23, 2011	11.77	12.16	11.49	12.16	5,594,099	+0.50(+4.32%)
Aug 22, 2011	11.95	12.09	11.61	11.65	4,929,628	-0.05(-0.40%)
Aug 19, 2011	12.02	12.38	11.68	11.70	5,030,657	-0.50(-4.13%)
Aug 18, 2011	12.78	12.82	12.08	12.20	6,441,784	-0.99(-7.52%)
Aug 17, 2011	13.14	13.42	13.01	13.19	4,054,274	+0.12(+0.92%)
Aug 16, 2011	13.41	13.43	12.88	13.07	6,014,658	-0.38(-2.79%)
Aug 15, 2011	13.02	13.47	13.02	13.45	4,164,117	+0.67(+5.28%)
Aug 12, 2011	13.41	13.83	12.69	12.78	6,968,963	-0.44(-3.34%)
Aug 11, 2011	12.59	13.42	12.57	13.22	6,552,551	+0.77(+6.23%)
Aug 10, 2011	13.52	13.61	12.43	12.44	14,539,606	-1.52(-10.88%)
Aug 09, 2011	13.94	14.11	13.25	13.96	11,378,099	+0.53(+3.98%)
Aug 08, 2011	14.39	14.81	13.05	13.43	13,804,214	-1.39(-9.41%)
Aug 05, 2011	15.12	15.37	14.64	14.82	8,789,278	-0.21(-1.39%)
Aug 04, 2011	15.96	16.02	15.02	15.03	6,572,741	-1.16(-7.18%)
Aug 03, 2011	16.15	16.34	15.67	16.19	5,736,505	+0.05(+0.29%)
Aug 02, 2011	16.91	16.95	16.10	16.15	5,637,750	-0.76(-4.49%)
Aug 01, 2011	17.16	17.24	16.60	16.91	3,867,489	-0.06(-0.37%)
Jul 29, 2011	16.94	17.17	16.79	16.97	4,096,591	-0.14(-0.79%)
Jul 28, 2011	17.26	17.40	17.08	17.10	3,670,209	-0.07(-0.38%)
Jul 27, 2011	17.60	17.68	17.12	17.17	5,133,679	-0.60(-3.36%)
Jul 26, 2011	18.09	18.15	17.72	17.77	3,214,191	-0.36(-2.01%)
Jul 25, 2011	18.01	18.21	17.86	18.13	2,647,339	-0.03(-0.17%)
Jul 22, 2011	18.18	18.21	17.79	18.16	2,847,297	+0.02(+0.13%)
Jul 21, 2011	17.99	18.28	17.90	18.14	4,984,210	+0.31(+1.74%)
Jul 20, 2011	17.70	17.98	17.44	17.83	5,567,097	+0.29(+1.64%)
Jul 19, 2011	17.48	17.67	16.79	17.54	11,010,334	-0.12(-0.66%)
Jul 18, 2011	17.94	17.99	17.45	17.66	6,749,902	-0.29(-1.64%)
Jul 15, 2011	17.87	18.01	17.57	17.95	4,396,899	+0.15(+0.87%)
Jul 14, 2011	18.55	18.62	17.64	17.80	8,351,810	-0.65(-3.53%)
Jul 13, 2011	18.55	18.86	18.42	18.45	4,039,162	+0.03(+0.17%)
Jul 12, 2011	18.38	18.90	18.38	18.42	4,219,557	+0.05(+0.25%)
Jul 11, 2011	18.65	18.70	18.33	18.37	2,497,415	-0.55(-2.91%)
Jul 08, 2011	18.87	19.05	18.66	18.92	3,535,049	-0.05(-0.25%)
Jul 07, 2011	18.82	19.14	18.78	18.97	2,407,004	+0.34(+1.83%)
Jul 06, 2011	18.61	18.73	18.46	18.63	2,645,781	-0.05(-0.25%)
Jul 05, 2011	18.84	18.95	18.52	18.67	2,768,680	-0.25(-1.31%)
Jul 01, 2011	18.60	18.97	18.51	18.92	3,685,181	+0.32(+1.71%)
Jun 30, 2011	18.66	18.72	18.52	18.60	4,111,513	-0.06(-0.33%)
Jun 29, 2011	18.05	18.72	17.90	18.66	6,878,965	+0.77(+4.33%)
Jun 28, 2011	17.66	17.94	17.60	17.89	2,667,469	+0.26(+1.45%)
Jun 27, 2011	17.36	17.79	17.32	17.63	2,525,788	+0.29(+1.65%)
Jun 24, 2011	17.59	17.70	17.32	17.35	2,943,222	-0.26(-1.45%)
Jun 23, 2011	17.59	17.70	17.34	17.60	2,987,795	-0.22(-1.24%)
Jun 22, 2011	17.99	18.16	17.79	17.82	2,219,887	-0.26(-1.44%)
Jun 21, 2011	18.01	18.29	17.87	18.08	3,090,894	+0.14(+0.78%)
Jun 20, 2011	17.87	17.98	17.68	17.94	2,056,655	+0.02(+0.09%)
Jun 17, 2011	17.56	18.01	17.56	17.93	4,865,127	+0.58(+3.35%)
Jun 16, 2011	17.29	17.51	17.12	17.35	3,613,980	+0.03(+0.18%)
Jun 15, 2011	17.32	17.41	17.18	17.32	3,461,568	-0.17(-0.97%)
Jun 14, 2011	17.59	17.70	17.37	17.49	2,707,826	+0.26(+1.48%)
Jun 13, 2011	17.15	17.30	17.01	17.23	2,767,334	+0.16(+0.95%)
Jun 10, 2011	17.09	17.22	16.55	17.07	5,024,715	-0.12(-0.72%)
Jun 09, 2011	17.09	17.26	16.90	17.19	2,842,733	+0.13(+0.77%)
Jun 08, 2011	16.86	17.18	16.82	17.06	4,680,855	+0.19(+1.10%)
Jun 07, 2011	17.26	17.37	16.87	16.87	6,186,822	-0.29(-1.71%)
Jun 06, 2011	17.45	17.66	17.08	17.17	5,377,305	-0.57(-3.19%)

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.