Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.39	13.64	13.31	13.52	4,054,083	+0.19(+1.45%)
Aug 30, 2011	13.26	13.42	12.89	13.32	5,120,393	-0.05(-0.41%)
Aug 29, 2011	12.82	13.38	12.78	13.38	3,652,168	+0.78(+6.21%)
Aug 26, 2011	12.18	12.71	11.96	12.59	4,461,522	+0.28(+2.27%)
Aug 25, 2011	13.16	13.58	12.10	12.31	5,489,754	-0.33(-2.63%)
Aug 24, 2011	12.09	12.66	12.06	12.65	3,735,066	+0.50(+4.08%)
Aug 23, 2011	11.76	12.15	11.49	12.15	5,596,123	+0.50(+4.32%)
Aug 22, 2011	11.94	12.08	11.60	11.65	4,931,411	-0.05(-0.40%)
Aug 19, 2011	12.02	12.38	11.68	11.69	5,032,477	-0.50(-4.13%)
Aug 18, 2011	12.78	12.82	12.07	12.20	6,444,114	-0.99(-7.52%)
Aug 17, 2011	13.14	13.41	13.00	13.19	4,055,741	+0.12(+0.92%)
Aug 16, 2011	13.41	13.42	12.87	13.07	6,016,834	-0.38(-2.79%)
Aug 15, 2011	13.01	13.46	13.01	13.45	4,165,624	+0.67(+5.28%)
Aug 12, 2011	13.41	13.82	12.69	12.77	6,971,485	-0.44(-3.34%)
Aug 11, 2011	12.59	13.41	12.56	13.21	6,554,921	+0.77(+6.23%)
Aug 10, 2011	13.51	13.61	12.42	12.44	14,544,867	-1.52(-10.88%)
Aug 09, 2011	13.93	14.10	13.24	13.96	11,382,215	+0.53(+3.98%)
Aug 08, 2011	14.38	14.80	13.05	13.42	13,809,209	-1.39(-9.41%)
Aug 05, 2011	15.12	15.37	14.64	14.82	8,792,457	-0.21(-1.39%)
Aug 04, 2011	15.95	16.02	15.01	15.03	6,575,119	-1.16(-7.18%)
Aug 03, 2011	16.15	16.33	15.67	16.19	5,738,581	+0.05(+0.29%)
Aug 02, 2011	16.91	16.95	16.09	16.14	5,639,789	-0.76(-4.49%)
Aug 01, 2011	17.16	17.23	16.60	16.90	3,868,888	-0.06(-0.37%)
Jul 29, 2011	16.93	17.16	16.79	16.96	4,098,073	-0.14(-0.79%)
Jul 28, 2011	17.26	17.40	17.08	17.10	3,671,537	-0.07(-0.38%)
Jul 27, 2011	17.59	17.67	17.12	17.16	5,135,536	-0.60(-3.36%)
Jul 26, 2011	18.08	18.15	17.71	17.76	3,215,354	-0.36(-2.01%)
Jul 25, 2011	18.01	18.21	17.85	18.12	2,648,297	-0.03(-0.17%)
Jul 22, 2011	18.17	18.20	17.78	18.15	2,848,327	+0.02(+0.13%)
Jul 21, 2011	17.98	18.27	17.89	18.13	4,986,013	+0.31(+1.74%)
Jul 20, 2011	17.69	17.98	17.43	17.82	5,569,111	+0.29(+1.64%)
Jul 19, 2011	17.47	17.67	16.78	17.53	11,014,317	-0.12(-0.66%)
Jul 18, 2011	17.94	17.98	17.44	17.65	6,752,344	-0.29(-1.64%)
Jul 15, 2011	17.86	18.00	17.57	17.95	4,398,490	+0.15(+0.87%)
Jul 14, 2011	18.54	18.61	17.64	17.79	8,354,832	-0.65(-3.53%)
Jul 13, 2011	18.54	18.86	18.42	18.44	4,040,623	+0.03(+0.17%)
Jul 12, 2011	18.37	18.89	18.37	18.41	4,221,083	+0.05(+0.25%)
Jul 11, 2011	18.64	18.70	18.32	18.36	2,498,318	-0.55(-2.91%)
Jul 08, 2011	18.87	19.04	18.66	18.91	3,536,328	-0.05(-0.25%)
Jul 07, 2011	18.81	19.14	18.77	18.96	2,407,874	+0.34(+1.83%)
Jul 06, 2011	18.60	18.73	18.46	18.62	2,646,738	-0.05(-0.25%)
Jul 05, 2011	18.84	18.94	18.52	18.67	2,769,682	-0.25(-1.31%)
Jul 01, 2011	18.60	18.97	18.50	18.91	3,686,514	+0.32(+1.71%)
Jun 30, 2011	18.65	18.71	18.51	18.60	4,113,001	-0.06(-0.33%)
Jun 29, 2011	18.05	18.71	17.89	18.66	6,881,454	+0.77(+4.33%)
Jun 28, 2011	17.66	17.93	17.59	17.88	2,668,434	+0.26(+1.45%)
Jun 27, 2011	17.36	17.78	17.32	17.63	2,526,702	+0.29(+1.65%)
Jun 24, 2011	17.58	17.69	17.31	17.34	2,944,287	-0.26(-1.45%)
Jun 23, 2011	17.58	17.69	17.33	17.60	2,988,876	-0.22(-1.24%)
Jun 22, 2011	17.98	18.15	17.78	17.82	2,220,690	-0.26(-1.44%)
Jun 21, 2011	18.01	18.29	17.86	18.08	3,092,012	+0.14(+0.78%)
Jun 20, 2011	17.87	17.98	17.67	17.94	2,057,399	+0.02(+0.09%)
Jun 17, 2011	17.56	18.01	17.55	17.92	4,866,887	+0.58(+3.35%)
Jun 16, 2011	17.28	17.50	17.12	17.34	3,615,287	+0.03(+0.18%)
Jun 15, 2011	17.31	17.41	17.17	17.31	3,462,821	-0.17(-0.97%)
Jun 14, 2011	17.58	17.69	17.36	17.48	2,708,806	+0.26(+1.48%)
Jun 13, 2011	17.15	17.29	17.01	17.22	2,768,335	+0.16(+0.95%)
Jun 10, 2011	17.09	17.21	16.54	17.06	5,026,533	-0.12(-0.72%)
Jun 09, 2011	17.09	17.26	16.89	17.19	2,843,762	+0.13(+0.77%)
Jun 08, 2011	16.85	17.18	16.81	17.05	4,682,549	+0.19(+1.10%)
Jun 07, 2011	17.26	17.36	16.86	16.87	6,189,061	-0.29(-1.71%)
Jun 06, 2011	17.45	17.66	17.08	17.16	5,379,251	-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.