Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	16.61	16.97	16.19	16.34	15,020,672	-0.19(-1.14%)
Aug 30, 2011	16.35	16.67	15.97	16.53	14,550,437	+0.14(+0.85%)
Aug 29, 2011	15.93	16.42	15.68	16.39	15,126,281	+0.71(+4.54%)
Aug 26, 2011	15.28	15.82	15.01	15.68	14,960,588	+0.28(+1.84%)
Aug 25, 2011	15.93	16.24	15.33	15.40	11,492,660	-0.47(-2.94%)
Aug 24, 2011	15.29	15.92	15.19	15.86	16,794,358	+0.55(+3.62%)
Aug 23, 2011	14.78	15.31	14.64	15.31	9,933,858	+0.56(+3.80%)
Aug 22, 2011	14.96	15.08	14.57	14.75	14,530,293	+0.15(+1.04%)
Aug 19, 2011	14.32	14.69	14.27	14.60	22,120,872	+0.07(+0.48%)
Aug 18, 2011	15.00	15.03	14.35	14.53	18,644,784	-0.95(-6.14%)
Aug 17, 2011	15.97	15.98	15.13	15.48	18,209,388	-0.38(-2.42%)
Aug 16, 2011	16.00	16.13	15.50	15.86	11,562,971	-0.35(-2.14%)
Aug 15, 2011	16.19	16.28	15.79	16.21	11,180,627	+0.12(+0.74%)
Aug 12, 2011	16.49	16.61	15.95	16.09	16,032,490	+0.04(+0.27%)
Aug 11, 2011	15.56	16.34	15.52	16.05	16,978,920	+0.60(+3.92%)
Aug 10, 2011	16.03	16.17	15.42	15.44	26,766,696	-0.58(-3.62%)
Aug 09, 2011	16.25	16.02	14.69	16.02	20,958,676	+0.83(+5.43%)
Aug 08, 2011	16.25	16.43	14.75	15.20	21,326,510	-1.52(-9.08%)
Aug 05, 2011	16.76	16.78	16.01	16.71	31,053,906	+0.26(+1.57%)
Aug 04, 2011	17.34	17.48	16.43	16.46	23,382,052	-1.07(-6.11%)
Aug 03, 2011	17.40	17.71	17.14	17.53	18,656,974	+0.13(+0.72%)
Aug 02, 2011	18.09	18.27	17.31	17.40	22,064,686	-1.04(-5.64%)
Aug 01, 2011	18.33	18.54	17.95	18.44	16,365,603	+0.26(+1.42%)
Jul 29, 2011	18.00	18.41	17.84	18.18	10,036,403	-0.08(-0.41%)
Jul 28, 2011	18.37	18.68	18.19	18.26	7,560,987	-0.13(-0.68%)
Jul 27, 2011	18.71	18.84	18.29	18.38	9,878,145	-0.46(-2.44%)
Jul 26, 2011	18.82	19.09	18.70	18.84	6,959,036	-0.01(-0.07%)
Jul 25, 2011	19.01	19.08	18.82	18.86	7,518,024	-0.35(-1.84%)
Jul 22, 2011	18.98	19.28	18.96	19.21	12,938,973	+0.35(+1.87%)
Jul 21, 2011	18.78	19.15	18.73	18.86	10,276,149	+0.21(+1.15%)
Jul 20, 2011	19.03	19.13	18.52	18.64	7,617,566	-0.34(-1.79%)
Jul 19, 2011	18.84	19.05	18.70	18.98	8,821,022	+0.28(+1.52%)
Jul 18, 2011	18.84	18.89	18.51	18.70	7,128,503	-0.18(-0.97%)
Jul 15, 2011	18.99	19.04	18.67	18.88	6,906,155	-0.05(-0.27%)
Jul 14, 2011	18.88	19.18	18.68	18.93	12,033,559	+0.15(+0.80%)
Jul 13, 2011	18.77	19.04	18.71	18.78	7,421,751	+0.10(+0.54%)
Jul 12, 2011	18.47	18.96	18.47	18.68	9,898,713	+0.04(+0.20%)
Jul 11, 2011	18.81	18.94	18.55	18.64	9,567,265	-0.52(-2.70%)
Jul 08, 2011	18.85	19.20	18.61	19.16	13,685,110	-0.03(-0.13%)
Jul 07, 2011	18.79	19.26	18.45	19.18	21,522,686	+1.00(+5.51%)
Jul 06, 2011	18.60	18.62	18.01	18.18	21,686,730	-0.46(-2.47%)
Jul 05, 2011	18.84	18.89	18.55	18.64	10,351,830	-0.18(-0.94%)
Jul 01, 2011	18.38	18.87	18.35	18.82	10,313,742	+0.40(+2.19%)
Jun 30, 2011	18.15	18.48	18.14	18.42	12,330,994	+0.30(+1.67%)
Jun 29, 2011	18.19	18.35	17.92	18.11	12,118,686	+0.02(+0.10%)
Jun 28, 2011	17.82	18.11	17.77	18.09	8,951,814	+0.37(+2.06%)
Jun 27, 2011	17.68	17.86	17.55	17.73	8,019,286	+0.08(+0.46%)
Jun 24, 2011	18.03	18.16	17.63	17.65	11,406,370	-0.43(-2.37%)
Jun 23, 2011	17.47	18.10	17.44	18.08	14,130,106	+0.38(+2.14%)
Jun 22, 2011	17.80	18.06	17.68	17.70	11,842,889	-0.10(-0.57%)
Jun 21, 2011	17.51	17.86	17.40	17.80	10,013,340	+0.38(+2.21%)
Jun 20, 2011	17.35	17.47	17.33	17.41	9,880,686	+0.24(+1.39%)
Jun 17, 2011	17.07	17.24	17.02	17.17	12,909,043	+0.25(+1.45%)
Jun 16, 2011	17.23	17.29	16.68	16.93	16,530,354	-0.26(-1.50%)
Jun 15, 2011	17.37	17.46	17.11	17.19	11,233,004	-0.38(-2.15%)
Jun 14, 2011	17.25	17.72	17.17	17.57	11,954,220	+0.48(+2.80%)
Jun 13, 2011	17.17	17.29	16.91	17.09	8,638,471	+0.00(+0.00%)
Jun 10, 2011	17.56	17.57	17.02	17.09	11,280,489	-0.56(-3.20%)
Jun 09, 2011	17.73	17.86	17.56	17.65	15,352,643	+0.19(+1.11%)
Jun 08, 2011	17.32	17.51	17.10	17.46	19,283,838	+0.03(+0.14%)
Jun 07, 2011	16.97	17.62	16.93	17.43	15,023,362	+0.52(+3.08%)
Jun 06, 2011	17.21	17.42	16.85	16.91	14,780,014	-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.