Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.26	14.56	13.73	14.06	6,943,751	-0.09(-0.66%)
Aug 30, 2011	14.04	14.29	13.84	14.15	6,069,769	+0.09(+0.64%)
Aug 29, 2011	13.48	14.09	13.44	14.06	8,647,307	+0.78(+5.85%)
Aug 26, 2011	12.70	13.52	12.54	13.28	8,018,211	+0.43(+3.36%)
Aug 25, 2011	13.18	13.25	12.64	12.85	6,951,606	-0.23(-1.75%)
Aug 24, 2011	12.87	13.29	12.53	13.08	8,431,033	+0.22(+1.73%)
Aug 23, 2011	12.48	12.91	12.30	12.86	7,221,041	+0.47(+3.82%)
Aug 22, 2011	12.74	12.79	12.23	12.39	6,526,326	-0.06(-0.45%)
Aug 19, 2011	12.79	13.33	12.33	12.44	6,372,892	-0.54(-4.13%)
Aug 18, 2011	13.37	13.37	12.71	12.98	9,692,015	-0.87(-6.31%)
Aug 17, 2011	14.73	14.76	13.77	13.85	6,311,221	-0.73(-5.01%)
Aug 16, 2011	14.64	14.85	14.48	14.58	6,264,208	-0.31(-2.11%)
Aug 15, 2011	14.32	14.91	14.21	14.90	7,362,679	+0.78(+5.50%)
Aug 12, 2011	14.18	14.40	13.60	14.12	5,548,285	+0.10(+0.74%)
Aug 11, 2011	13.81	14.20	13.64	14.02	8,179,269	+0.34(+2.49%)
Aug 10, 2011	13.58	14.10	13.39	13.68	12,938,554	-0.25(-1.77%)
Aug 09, 2011	14.27	14.13	13.06	13.92	10,992,644	+0.67(+5.08%)
Aug 08, 2011	14.27	14.69	13.13	13.25	15,454,577	-2.10(-13.67%)
Aug 05, 2011	15.59	15.73	14.96	15.35	12,606,371	-0.06(-0.39%)
Aug 04, 2011	16.64	16.83	15.37	15.41	10,590,420	-1.46(-8.68%)
Aug 03, 2011	16.72	17.32	16.19	16.87	10,226,509	+0.22(+1.33%)
Aug 02, 2011	17.04	17.31	16.60	16.65	10,664,633	-0.54(-3.16%)
Aug 01, 2011	17.38	17.72	17.02	17.19	8,128,631	-0.19(-1.08%)
Jul 29, 2011	17.06	17.50	16.78	17.38	4,810,109	+0.05(+0.26%)
Jul 28, 2011	17.44	17.72	17.29	17.33	6,573,513	-0.10(-0.58%)
Jul 27, 2011	17.28	18.06	16.85	17.44	19,633,300	+1.50(+9.42%)
Jul 26, 2011	16.08	16.19	15.77	15.93	8,292,643	-0.16(-1.02%)
Jul 25, 2011	16.14	16.37	15.97	16.10	4,586,481	-0.26(-1.56%)
Jul 22, 2011	16.41	16.52	16.23	16.35	2,779,135	+0.00(+0.00%)
Jul 21, 2011	16.56	16.65	16.28	16.35	4,689,974	-0.13(-0.79%)
Jul 20, 2011	16.44	16.63	16.28	16.48	5,251,746	+0.11(+0.66%)
Jul 19, 2011	15.90	16.39	15.88	16.38	3,465,878	+0.58(+3.65%)
Jul 18, 2011	15.79	16.02	15.64	15.80	4,567,692	-0.11(-0.67%)
Jul 15, 2011	15.88	16.02	15.66	15.91	2,875,111	+0.10(+0.61%)
Jul 14, 2011	16.12	16.21	15.68	15.81	3,617,576	-0.20(-1.27%)
Jul 13, 2011	16.07	16.38	15.89	16.01	3,855,651	+0.09(+0.56%)
Jul 12, 2011	16.10	16.14	15.89	15.92	4,787,127	-0.28(-1.71%)
Jul 11, 2011	16.43	16.68	15.99	16.20	5,832,291	-0.51(-3.06%)
Jul 08, 2011	16.49	16.73	16.22	16.71	5,009,296	-0.07(-0.43%)
Jul 07, 2011	16.90	17.31	16.75	16.78	5,704,102	-0.10(-0.61%)
Jul 06, 2011	16.68	16.89	16.43	16.89	4,214,980	+0.25(+1.51%)
Jul 05, 2011	16.49	16.83	16.42	16.64	5,725,998	+0.23(+1.41%)
Jul 01, 2011	16.48	16.49	16.21	16.41	4,811,849	+0.04(+0.22%)
Jun 30, 2011	16.52	16.56	16.22	16.37	4,654,094	-0.04(-0.22%)
Jun 29, 2011	16.35	16.67	16.27	16.41	5,677,747	+0.18(+1.09%)
Jun 28, 2011	15.99	16.27	15.86	16.23	3,531,149	+0.36(+2.30%)
Jun 27, 2011	15.75	15.94	15.61	15.86	3,851,288	+0.08(+0.52%)
Jun 24, 2011	15.97	16.13	15.59	15.78	4,876,723	-0.18(-1.15%)
Jun 23, 2011	15.42	15.99	15.21	15.97	7,687,524	+0.35(+2.24%)
Jun 22, 2011	15.71	15.90	15.53	15.62	5,594,121	-0.06(-0.35%)
Jun 21, 2011	15.35	15.85	15.35	15.67	6,619,440	+0.35(+2.28%)
Jun 20, 2011	15.23	15.36	15.16	15.32	7,166,371	+0.61(+4.15%)
Jun 17, 2011	14.51	14.82	14.33	14.71	6,171,903	+0.41(+2.89%)
Jun 16, 2011	14.37	14.58	14.12	14.30	5,003,110	-0.09(-0.65%)
Jun 15, 2011	14.60	14.83	14.39	14.39	7,288,736	-0.34(-2.31%)
Jun 14, 2011	14.16	14.77	14.16	14.73	5,094,090	+0.78(+5.62%)
Jun 13, 2011	14.07	14.52	13.83	13.95	6,216,545	-0.13(-0.93%)
Jun 10, 2011	14.39	14.60	14.01	14.08	6,592,360	-0.45(-3.12%)
Jun 09, 2011	13.39	14.71	13.38	14.53	12,113,400	+1.21(+9.08%)
Jun 08, 2011	13.88	13.91	13.29	13.32	8,334,998	-0.59(-4.25%)
Jun 07, 2011	13.92	14.20	13.72	13.91	4,611,775	-0.04(-0.31%)
Jun 06, 2011	14.45	14.51	13.94	13.96	7,238,148	-0.49(-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.