Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.89	15.08	14.78	14.94	4,344,138	+0.16(+1.07%)
Aug 30, 2011	14.77	14.91	14.56	14.78	5,933,544	-0.11(-0.71%)
Aug 29, 2011	14.45	14.89	14.45	14.89	3,928,984	+0.63(+4.42%)
Aug 26, 2011	13.95	14.39	13.72	14.26	4,610,758	+0.17(+1.17%)
Aug 25, 2011	14.79	15.00	13.89	14.09	11,254,598	+0.00(+0.00%)
Aug 24, 2011	13.63	14.14	13.57	14.09	5,351,163	+0.47(+3.42%)
Aug 23, 2011	13.17	13.65	12.92	13.63	11,518,573	+0.50(+3.83%)
Aug 22, 2011	13.63	13.66	13.09	13.12	5,713,886	-0.15(-1.13%)
Aug 19, 2011	13.44	13.85	13.24	13.27	5,264,187	-0.41(-2.96%)
Aug 18, 2011	13.95	13.99	13.55	13.68	6,156,801	-0.80(-5.50%)
Aug 17, 2011	14.46	14.72	14.35	14.47	3,679,988	+0.10(+0.68%)
Aug 16, 2011	14.48	14.64	14.26	14.38	4,781,612	-0.29(-1.95%)
Aug 15, 2011	14.33	14.71	14.29	14.66	4,366,353	+0.55(+3.88%)
Aug 12, 2011	14.62	14.90	14.01	14.11	5,385,695	-0.26(-1.78%)
Aug 11, 2011	13.88	14.59	13.72	14.37	9,833,249	+0.78(+5.75%)
Aug 10, 2011	14.45	14.47	13.56	13.59	15,187,172	-1.20(-8.12%)
Aug 09, 2011	15.71	14.80	13.67	14.79	8,961,342	+0.94(+6.78%)
Aug 08, 2011	14.86	15.30	13.66	13.85	15,701,044	-1.63(-10.52%)
Aug 05, 2011	16.01	16.11	15.21	15.48	15,655,532	-0.35(-2.23%)
Aug 04, 2011	16.46	16.55	15.80	15.83	8,870,993	-0.86(-5.17%)
Aug 03, 2011	16.58	16.75	16.31	16.70	7,338,302	+0.11(+0.68%)
Aug 02, 2011	17.02	17.06	16.58	16.58	7,670,939	-0.56(-3.28%)
Aug 01, 2011	17.42	17.47	16.98	17.15	4,419,442	-0.03(-0.17%)
Jul 29, 2011	17.12	17.33	17.00	17.18	6,575,129	-0.09(-0.52%)
Jul 28, 2011	17.32	17.48	17.22	17.27	3,134,246	-0.02(-0.09%)
Jul 27, 2011	17.59	17.61	17.25	17.28	7,026,669	-0.42(-2.37%)
Jul 26, 2011	17.76	17.82	17.63	17.70	5,057,404	-0.05(-0.30%)
Jul 25, 2011	17.65	17.82	17.55	17.76	4,004,461	-0.09(-0.50%)
Jul 22, 2011	17.86	17.89	17.81	17.85	5,053,590	-0.06(-0.34%)
Jul 21, 2011	17.65	17.97	17.65	17.91	8,217,337	+0.42(+2.40%)
Jul 20, 2011	17.35	17.61	17.35	17.48	9,021,964	+0.23(+1.30%)
Jul 19, 2011	17.10	17.29	16.97	17.26	8,906,976	+0.22(+1.28%)
Jul 18, 2011	17.20	17.22	16.82	17.04	5,064,739	-0.28(-1.60%)
Jul 15, 2011	17.45	17.45	17.15	17.32	5,284,808	-0.01(-0.04%)
Jul 14, 2011	17.64	17.70	17.29	17.33	15,990,310	-0.20(-1.16%)
Jul 13, 2011	17.61	17.79	17.48	17.53	8,558,805	+0.05(+0.28%)
Jul 12, 2011	17.44	17.73	17.44	17.48	4,131,324	-0.04(-0.24%)
Jul 11, 2011	17.79	17.79	17.47	17.52	5,738,002	-0.52(-2.87%)
Jul 08, 2011	18.06	18.10	17.96	18.04	3,353,506	-0.28(-1.52%)
Jul 07, 2011	18.24	18.42	18.19	18.32	7,774,351	+0.30(+1.67%)
Jul 06, 2011	18.01	18.07	17.88	18.02	9,012,132	-0.13(-0.70%)
Jul 05, 2011	18.32	18.36	18.02	18.15	6,052,884	-0.20(-1.10%)
Jul 01, 2011	18.01	18.39	18.01	18.35	4,185,670	+0.34(+1.88%)
Jun 30, 2011	18.02	18.09	17.87	18.01	6,101,284	+0.04(+0.21%)
Jun 29, 2011	17.72	18.00	17.61	17.97	17,411,332	+0.44(+2.48%)
Jun 28, 2011	17.57	17.58	17.38	17.54	6,207,527	+0.03(+0.17%)
Jun 27, 2011	17.27	17.58	17.25	17.51	8,396,402	+0.25(+1.44%)
Jun 24, 2011	17.48	17.50	17.22	17.26	7,867,185	-0.19(-1.08%)
Jun 23, 2011	17.42	17.49	17.27	17.45	17,136,402	-0.18(-1.02%)
Jun 22, 2011	17.76	17.89	17.62	17.63	5,744,117	-0.16(-0.89%)
Jun 21, 2011	17.69	17.82	17.55	17.79	5,951,151	+0.20(+1.11%)
Jun 20, 2011	17.58	17.63	17.54	17.59	5,599,799	-0.10(-0.55%)
Jun 17, 2011	17.68	17.72	17.58	17.69	7,128,073	+0.21(+1.19%)
Jun 16, 2011	17.41	17.62	17.29	17.48	5,994,766	+0.07(+0.43%)
Jun 15, 2011	17.53	17.57	17.22	17.41	9,179,251	-0.28(-1.61%)
Jun 14, 2011	17.78	17.84	17.64	17.69	6,271,155	+0.10(+0.55%)
Jun 13, 2011	17.47	17.63	17.31	17.59	7,311,069	+0.18(+1.03%)
Jun 10, 2011	17.38	17.56	17.08	17.41	7,010,065	-0.07(-0.43%)
Jun 09, 2011	17.32	17.59	17.25	17.49	6,390,633	+0.21(+1.21%)
Jun 08, 2011	17.31	17.51	17.23	17.28	4,828,741	-0.10(-0.58%)
Jun 07, 2011	17.53	17.65	17.37	17.38	3,417,979	-0.02(-0.11%)
Jun 06, 2011	17.63	17.70	17.36	17.40	6,124,437	-0.37(-2.06%)

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.