Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.67	14.01	13.63	13.85	14,224,956	+0.29(+2.17%)
Aug 30, 2011	13.56	13.68	13.35	13.56	7,903,597	-0.14(-0.99%)
Aug 29, 2011	13.29	13.69	13.28	13.69	8,108,456	+0.64(+4.92%)
Aug 26, 2011	12.86	13.17	12.61	13.05	8,592,811	+0.10(+0.79%)
Aug 25, 2011	13.49	13.66	12.78	12.95	10,870,918	-0.43(-3.24%)
Aug 24, 2011	12.98	13.40	12.91	13.38	9,659,211	+0.33(+2.53%)
Aug 23, 2011	12.85	13.10	12.72	13.05	14,195,267	+0.24(+1.89%)
Aug 22, 2011	13.06	13.07	12.63	12.81	15,938,388	+0.10(+0.78%)
Aug 19, 2011	12.81	13.29	12.68	12.71	13,546,014	-0.28(-2.12%)
Aug 18, 2011	13.30	13.36	12.87	12.99	20,616,452	-0.78(-5.66%)
Aug 17, 2011	13.79	13.92	13.59	13.76	11,073,409	+0.06(+0.46%)
Aug 16, 2011	13.78	13.95	13.58	13.70	12,798,252	-0.27(-1.95%)
Aug 15, 2011	13.83	14.02	13.72	13.97	12,276,274	+0.37(+2.70%)
Aug 12, 2011	14.01	14.20	13.52	13.61	12,090,830	-0.21(-1.53%)
Aug 11, 2011	13.18	14.04	12.79	13.82	23,013,154	+0.86(+6.63%)
Aug 10, 2011	14.12	14.12	12.93	12.96	30,865,062	-1.47(-10.20%)
Aug 09, 2011	14.68	14.43	13.24	14.43	28,989,674	+0.70(+5.12%)
Aug 08, 2011	14.68	15.14	13.71	13.73	28,281,854	-1.47(-9.68%)
Aug 05, 2011	15.55	15.65	14.84	15.20	23,592,864	-0.20(-1.28%)
Aug 04, 2011	16.08	16.15	15.39	15.39	16,861,366	-0.95(-5.80%)
Aug 03, 2011	16.25	16.38	15.88	16.34	13,013,543	+0.11(+0.65%)
Aug 02, 2011	16.48	16.58	16.23	16.24	13,818,435	-0.41(-2.47%)
Aug 01, 2011	17.05	17.08	16.47	16.65	10,228,343	-0.13(-0.78%)
Jul 29, 2011	16.58	16.90	16.58	16.78	13,322,453	+0.03(+0.17%)
Jul 28, 2011	16.81	17.26	16.69	16.75	17,921,354	+0.67(+4.14%)
Jul 27, 2011	16.44	16.48	16.05	16.08	12,022,329	-0.43(-2.58%)
Jul 26, 2011	16.62	16.70	16.48	16.51	7,507,174	-0.15(-0.87%)
Jul 25, 2011	16.69	16.74	16.50	16.66	6,526,172	-0.18(-1.06%)
Jul 22, 2011	17.05	17.05	16.79	16.83	7,514,375	-0.15(-0.88%)
Jul 21, 2011	16.77	17.30	16.73	16.98	18,210,524	+0.46(+2.80%)
Jul 20, 2011	16.47	16.63	16.29	16.52	9,356,774	+0.09(+0.58%)
Jul 19, 2011	16.27	16.45	16.11	16.43	7,437,825	+0.28(+1.71%)
Jul 18, 2011	16.42	16.46	16.07	16.15	10,640,254	-0.37(-2.25%)
Jul 15, 2011	16.55	16.59	16.37	16.52	9,958,957	+0.04(+0.22%)
Jul 14, 2011	16.59	16.70	16.43	16.48	10,903,131	-0.04(-0.22%)
Jul 13, 2011	16.50	16.76	16.39	16.52	8,524,165	+0.11(+0.64%)
Jul 12, 2011	16.21	16.57	16.19	16.41	11,946,856	+0.10(+0.63%)
Jul 11, 2011	16.67	16.68	16.27	16.31	9,514,023	-0.63(-3.72%)
Jul 08, 2011	16.98	17.05	16.71	16.94	9,804,222	-0.32(-1.88%)
Jul 07, 2011	17.10	17.30	17.05	17.27	8,491,595	+0.35(+2.09%)
Jul 06, 2011	16.85	16.95	16.70	16.91	6,574,296	-0.01(-0.04%)
Jul 05, 2011	17.27	17.27	16.88	16.92	8,504,398	-0.36(-2.07%)
Jul 01, 2011	17.04	17.30	16.96	17.28	7,075,642	+0.27(+1.61%)
Jun 30, 2011	16.88	17.19	16.76	17.00	8,308,061	+0.20(+1.21%)
Jun 29, 2011	16.62	16.86	16.60	16.80	9,467,798	+0.34(+2.04%)
Jun 28, 2011	16.44	16.55	16.32	16.47	8,371,168	+0.09(+0.56%)
Jun 27, 2011	16.20	16.44	16.15	16.37	9,028,129	+0.24(+1.47%)
Jun 24, 2011	16.41	16.47	16.14	16.14	28,954,930	-0.27(-1.67%)
Jun 23, 2011	16.30	16.42	16.08	16.41	14,518,966	-0.12(-0.70%)
Jun 22, 2011	16.78	16.81	16.51	16.53	8,755,276	-0.29(-1.71%)
Jun 21, 2011	16.66	16.88	16.56	16.82	9,608,668	+0.30(+1.81%)
Jun 20, 2011	16.50	16.54	16.43	16.52	6,362,793	+0.12(+0.71%)
Jun 17, 2011	16.51	16.61	16.30	16.40	10,096,609	+0.07(+0.45%)
Jun 16, 2011	16.39	16.49	16.14	16.33	11,449,913	-0.04(-0.27%)
Jun 15, 2011	16.75	16.77	16.33	16.37	12,931,010	-0.56(-3.33%)
Jun 14, 2011	16.62	17.08	16.62	16.94	13,204,908	+0.44(+2.67%)
Jun 13, 2011	16.37	16.54	16.32	16.49	7,826,455	+0.15(+0.94%)
Jun 10, 2011	16.40	16.48	16.09	16.34	10,020,477	-0.10(-0.62%)
Jun 09, 2011	16.40	16.63	16.33	16.44	8,197,887	+0.10(+0.60%)
Jun 08, 2011	16.50	16.58	16.30	16.35	13,264,990	-0.22(-1.34%)
Jun 07, 2011	16.72	16.72	16.53	16.57	16,740,488	-0.03(-0.15%)
Jun 06, 2011	16.89	17.01	16.59	16.59	10,459,386	-0.34(-1.98%)

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.