Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.19	14.49	13.66	13.99	6,978,657	-0.09(-0.66%)
Aug 30, 2011	13.97	14.22	13.78	14.08	6,100,282	+0.09(+0.63%)
Aug 29, 2011	13.41	14.02	13.37	13.99	8,690,776	+0.77(+5.85%)
Aug 26, 2011	12.63	13.45	12.48	13.22	8,058,519	+0.43(+3.36%)
Aug 25, 2011	13.11	13.19	12.58	12.79	6,986,552	-0.23(-1.75%)
Aug 24, 2011	12.81	13.22	12.47	13.02	8,473,416	+0.22(+1.73%)
Aug 23, 2011	12.41	12.84	12.24	12.80	7,257,341	+0.47(+3.82%)
Aug 22, 2011	12.68	12.72	12.17	12.32	6,559,134	-0.06(-0.45%)
Aug 19, 2011	12.72	13.26	12.27	12.38	6,404,928	-0.53(-4.13%)
Aug 18, 2011	13.30	13.30	12.65	12.91	9,740,737	-0.87(-6.31%)
Aug 17, 2011	14.66	14.69	13.70	13.78	6,342,947	-0.73(-5.02%)
Aug 16, 2011	14.56	14.78	14.40	14.51	6,295,698	-0.31(-2.11%)
Aug 15, 2011	14.25	14.84	14.14	14.82	7,399,691	+0.77(+5.50%)
Aug 12, 2011	14.11	14.33	13.54	14.05	5,576,176	+0.10(+0.74%)
Aug 11, 2011	13.74	14.13	13.58	13.95	8,220,386	+0.34(+2.49%)
Aug 10, 2011	13.51	14.03	13.32	13.61	13,003,596	-0.24(-1.77%)
Aug 09, 2011	14.20	14.06	12.99	13.85	11,047,903	+0.67(+5.08%)
Aug 08, 2011	14.20	14.62	13.06	13.18	15,532,267	-2.09(-13.67%)
Aug 05, 2011	15.51	15.65	14.89	15.27	12,669,743	-0.06(-0.39%)
Aug 04, 2011	16.56	16.74	15.29	15.33	10,643,658	-1.46(-8.68%)
Aug 03, 2011	16.63	17.24	16.11	16.79	10,277,918	+0.22(+1.33%)
Aug 02, 2011	16.96	17.22	16.52	16.57	10,718,244	-0.54(-3.16%)
Aug 01, 2011	17.29	17.63	16.94	17.11	8,169,493	-0.19(-1.08%)
Jul 29, 2011	16.98	17.41	16.69	17.29	4,834,289	+0.05(+0.26%)
Jul 28, 2011	17.35	17.63	17.20	17.25	6,606,558	-0.10(-0.58%)
Jul 27, 2011	17.20	17.97	16.77	17.35	19,731,996	+1.49(+9.42%)
Jul 26, 2011	16.00	16.11	15.69	15.86	8,334,330	-0.16(-1.02%)
Jul 25, 2011	16.06	16.28	15.89	16.02	4,609,537	-0.25(-1.56%)
Jul 22, 2011	16.32	16.44	16.15	16.27	2,793,105	+0.00(+0.00%)
Jul 21, 2011	16.48	16.56	16.20	16.27	4,713,550	-0.13(-0.79%)
Jul 20, 2011	16.36	16.54	16.20	16.40	5,278,146	+0.11(+0.66%)
Jul 19, 2011	15.82	16.31	15.80	16.29	3,483,301	+0.57(+3.65%)
Jul 18, 2011	15.71	15.94	15.56	15.72	4,590,654	-0.11(-0.67%)
Jul 15, 2011	15.80	15.94	15.58	15.83	2,889,565	+0.10(+0.61%)
Jul 14, 2011	16.04	16.13	15.61	15.73	3,635,761	-0.20(-1.27%)
Jul 13, 2011	15.99	16.29	15.81	15.93	3,875,033	+0.09(+0.56%)
Jul 12, 2011	16.02	16.06	15.81	15.84	4,811,191	-0.28(-1.71%)
Jul 11, 2011	16.35	16.60	15.91	16.12	5,861,610	-0.51(-3.06%)
Jul 08, 2011	16.41	16.65	16.14	16.63	5,034,478	-0.07(-0.43%)
Jul 07, 2011	16.81	17.22	16.67	16.70	5,732,776	-0.10(-0.61%)
Jul 06, 2011	16.59	16.81	16.35	16.80	4,236,168	+0.25(+1.51%)
Jul 05, 2011	16.41	16.75	16.34	16.55	5,754,783	+0.23(+1.41%)
Jul 01, 2011	16.39	16.40	16.13	16.32	4,836,038	+0.04(+0.22%)
Jun 30, 2011	16.44	16.47	16.14	16.29	4,677,490	-0.04(-0.22%)
Jun 29, 2011	16.27	16.58	16.19	16.32	5,706,289	+0.18(+1.09%)
Jun 28, 2011	15.91	16.18	15.79	16.15	3,548,900	+0.36(+2.30%)
Jun 27, 2011	15.67	15.86	15.53	15.79	3,870,648	+0.08(+0.52%)
Jun 24, 2011	15.89	16.05	15.51	15.70	4,901,238	-0.18(-1.15%)
Jun 23, 2011	15.35	15.91	15.13	15.89	7,726,169	+0.35(+2.24%)
Jun 22, 2011	15.63	15.82	15.45	15.54	5,622,243	-0.06(-0.35%)
Jun 21, 2011	15.27	15.77	15.27	15.59	6,652,716	+0.35(+2.28%)
Jun 20, 2011	15.16	15.28	15.09	15.24	7,202,397	+0.61(+4.15%)
Jun 17, 2011	14.44	14.75	14.26	14.64	6,202,929	+0.41(+2.89%)
Jun 16, 2011	14.30	14.50	14.05	14.23	5,028,261	-0.09(-0.65%)
Jun 15, 2011	14.53	14.76	14.32	14.32	7,325,376	-0.34(-2.31%)
Jun 14, 2011	14.09	14.69	14.09	14.66	5,119,698	+0.78(+5.62%)
Jun 13, 2011	14.00	14.45	13.76	13.88	6,247,796	-0.13(-0.93%)
Jun 10, 2011	14.32	14.52	13.94	14.01	6,625,500	-0.45(-3.12%)
Jun 09, 2011	13.33	14.64	13.31	14.46	12,174,294	+1.20(+9.08%)
Jun 08, 2011	13.81	13.84	13.22	13.26	8,376,898	-0.59(-4.25%)
Jun 07, 2011	13.85	14.13	13.65	13.84	4,634,959	-0.04(-0.31%)
Jun 06, 2011	14.37	14.44	13.87	13.89	7,274,534	-0.48(-3.36%)

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.