Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.55	14.72	14.41	14.63	28,164,254	+0.21(+1.47%)
Aug 30, 2011	14.23	14.52	14.17	14.42	23,557,274	+0.12(+0.87%)
Aug 29, 2011	14.18	14.33	14.09	14.30	26,620,968	+0.34(+2.45%)
Aug 26, 2011	13.52	13.99	13.29	13.95	35,551,132	+0.36(+2.67%)
Aug 25, 2011	13.74	13.80	13.40	13.59	32,483,388	-0.18(-1.32%)
Aug 24, 2011	13.67	13.85	13.49	13.77	24,627,442	+0.05(+0.34%)
Aug 23, 2011	13.39	13.73	13.23	13.73	27,682,884	+0.47(+3.52%)
Aug 22, 2011	13.65	13.65	13.23	13.26	27,568,376	-0.02(-0.16%)
Aug 19, 2011	13.31	13.75	13.26	13.28	39,110,988	-0.22(-1.61%)
Aug 18, 2011	13.55	13.59	13.21	13.50	48,458,212	-0.89(-6.16%)
Aug 17, 2011	14.15	14.39	14.10	14.38	32,145,256	+0.37(+2.62%)
Aug 16, 2011	13.98	14.21	13.84	14.02	36,339,128	-0.09(-0.62%)
Aug 15, 2011	14.02	14.24	13.99	14.10	33,266,142	+0.35(+2.52%)
Aug 12, 2011	13.81	13.97	13.62	13.76	38,091,280	-0.21(-1.52%)
Aug 11, 2011	13.66	14.13	12.48	13.97	51,587,636	+0.67(+5.07%)
Aug 10, 2011	13.43	13.77	13.22	13.30	62,009,900	-0.44(-3.21%)
Aug 09, 2011	13.55	13.75	12.89	13.74	60,871,956	+0.79(+6.12%)
Aug 08, 2011	13.55	13.80	12.84	12.94	87,678,968	-1.55(-10.72%)
Aug 05, 2011	15.14	15.25	13.92	14.50	93,006,296	-0.42(-2.81%)
Aug 04, 2011	15.42	15.45	14.81	14.92	76,874,480	-1.12(-6.98%)
Aug 03, 2011	16.22	16.31	15.49	16.04	62,856,044	-0.31(-1.87%)
Aug 02, 2011	16.70	16.82	16.34	16.34	35,512,020	-0.50(-2.95%)
Aug 01, 2011	16.81	17.08	16.64	16.84	34,183,656	+0.03(+0.19%)
Jul 29, 2011	16.94	16.94	16.60	16.81	55,238,396	-0.23(-1.37%)
Jul 28, 2011	16.98	17.15	16.91	17.04	25,311,358	+0.03(+0.15%)
Jul 27, 2011	17.17	17.20	16.92	17.02	35,440,116	-0.37(-2.12%)
Jul 26, 2011	17.45	17.48	17.27	17.38	23,838,826	+0.02(+0.09%)
Jul 25, 2011	17.26	17.46	17.18	17.37	19,225,214	+0.07(+0.42%)
Jul 22, 2011	17.30	17.34	17.11	17.30	19,516,626	+0.03(+0.15%)
Jul 21, 2011	17.14	17.38	17.02	17.27	31,105,646	+0.18(+1.06%)
Jul 20, 2011	17.00	17.11	16.87	17.09	31,673,488	+0.07(+0.40%)
Jul 19, 2011	16.93	17.04	16.81	17.02	30,774,000	+0.27(+1.61%)
Jul 18, 2011	16.63	16.83	16.59	16.75	24,944,434	-0.06(-0.34%)
Jul 15, 2011	16.81	16.83	16.64	16.81	24,096,540	+0.12(+0.71%)
Jul 14, 2011	17.06	17.09	16.63	16.69	32,460,112	-0.35(-2.04%)
Jul 13, 2011	16.97	17.21	16.86	17.04	33,357,318	+0.21(+1.23%)
Jul 12, 2011	16.66	17.03	16.64	16.83	30,106,988	+0.06(+0.34%)
Jul 11, 2011	16.85	16.87	16.68	16.77	28,267,500	-0.39(-2.29%)
Jul 08, 2011	17.08	17.19	16.98	17.17	25,241,972	-0.11(-0.66%)
Jul 07, 2011	17.25	17.40	17.21	17.28	30,286,976	+0.24(+1.43%)
Jul 06, 2011	17.04	17.12	16.90	17.04	26,684,740	-0.13(-0.78%)
Jul 05, 2011	17.27	17.33	17.10	17.17	27,918,802	-0.15(-0.87%)
Jul 01, 2011	16.84	17.37	16.72	17.32	48,002,136	+0.77(+4.63%)
Jun 30, 2011	16.47	16.60	16.40	16.55	23,837,052	+0.20(+1.20%)
Jun 29, 2011	16.27	16.43	16.18	16.36	26,749,556	+0.12(+0.77%)
Jun 28, 2011	15.98	16.25	15.95	16.23	21,892,182	+0.34(+2.12%)
Jun 27, 2011	15.83	15.97	15.74	15.90	22,740,104	+0.01(+0.07%)
Jun 24, 2011	16.05	16.08	15.85	15.89	18,880,648	-0.04(-0.26%)
Jun 23, 2011	15.64	15.94	15.56	15.93	20,935,772	+0.00(+0.00%)
Jun 22, 2011	15.84	16.15	15.81	15.93	28,285,308	+0.04(+0.26%)
Jun 21, 2011	15.84	16.03	15.76	15.89	28,451,342	+0.24(+1.56%)
Jun 20, 2011	15.73	15.75	15.63	15.64	22,384,786	+0.17(+1.11%)
Jun 17, 2011	15.55	15.58	15.31	15.47	29,299,804	+0.02(+0.10%)
Jun 16, 2011	15.49	15.66	15.24	15.46	33,807,348	-0.21(-1.36%)
Jun 15, 2011	15.59	15.73	15.50	15.67	30,786,924	-0.27(-1.69%)
Jun 14, 2011	15.91	15.98	15.78	15.94	25,111,066	+0.16(+1.02%)
Jun 13, 2011	16.02	16.07	15.76	15.78	25,194,788	-0.24(-1.52%)
Jun 10, 2011	16.19	16.23	15.90	16.02	25,231,502	-0.25(-1.53%)
Jun 09, 2011	16.07	16.36	16.06	16.27	21,057,634	+0.12(+0.74%)
Jun 08, 2011	16.14	16.22	16.01	16.15	21,768,220	-0.01(-0.06%)
Jun 07, 2011	16.35	16.43	16.15	16.16	30,163,540	-0.04(-0.22%)
Jun 06, 2011	16.38	16.41	16.14	16.20	20,149,398	-0.23(-1.39%)

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.