Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.00	15.19	14.89	15.05	4,311,676	+0.16(+1.07%)
Aug 30, 2011	14.88	15.02	14.67	14.89	5,889,206	-0.11(-0.71%)
Aug 29, 2011	14.56	15.01	14.56	15.00	3,899,625	+0.64(+4.42%)
Aug 26, 2011	14.05	14.50	13.83	14.36	4,576,305	+0.17(+1.17%)
Aug 25, 2011	14.90	15.11	13.99	14.20	11,170,499	+0.00(+0.00%)
Aug 24, 2011	13.73	14.24	13.67	14.20	5,311,177	+0.47(+3.42%)
Aug 23, 2011	13.27	13.75	13.01	13.73	11,432,502	+0.51(+3.83%)
Aug 22, 2011	13.73	13.77	13.19	13.22	5,671,189	-0.15(-1.13%)
Aug 19, 2011	13.54	13.96	13.34	13.37	5,224,851	-0.41(-2.96%)
Aug 18, 2011	14.05	14.09	13.65	13.78	6,110,794	-0.80(-5.50%)
Aug 17, 2011	14.57	14.83	14.45	14.58	3,652,490	+0.10(+0.68%)
Aug 16, 2011	14.59	14.75	14.37	14.49	4,745,882	-0.29(-1.95%)
Aug 15, 2011	14.44	14.82	14.39	14.77	4,333,725	+0.55(+3.88%)
Aug 12, 2011	14.73	15.01	14.11	14.22	5,345,451	-0.26(-1.78%)
Aug 11, 2011	13.99	14.70	13.82	14.48	9,759,771	+0.79(+5.75%)
Aug 10, 2011	14.56	14.58	13.66	13.69	15,073,687	-1.21(-8.12%)
Aug 09, 2011	15.83	14.91	13.77	14.90	8,894,379	+0.95(+6.78%)
Aug 08, 2011	14.97	15.42	13.77	13.96	15,583,719	-1.64(-10.52%)
Aug 05, 2011	16.13	16.23	15.32	15.60	15,538,547	-0.36(-2.23%)
Aug 04, 2011	16.59	16.67	15.92	15.95	8,804,704	-0.87(-5.17%)
Aug 03, 2011	16.70	16.87	16.43	16.82	7,283,467	+0.11(+0.68%)
Aug 02, 2011	17.15	17.19	16.71	16.71	7,613,618	-0.57(-3.28%)
Aug 01, 2011	17.55	17.60	17.11	17.28	4,386,418	-0.03(-0.17%)
Jul 29, 2011	17.25	17.47	17.12	17.31	6,525,997	-0.09(-0.52%)
Jul 28, 2011	17.45	17.61	17.35	17.40	3,110,826	-0.02(-0.09%)
Jul 27, 2011	17.72	17.74	17.38	17.41	6,974,162	-0.42(-2.37%)
Jul 26, 2011	17.90	17.96	17.76	17.84	5,019,613	-0.05(-0.30%)
Jul 25, 2011	17.78	17.95	17.68	17.89	3,974,537	-0.09(-0.50%)
Jul 22, 2011	17.99	18.03	17.94	17.98	5,015,828	-0.06(-0.34%)
Jul 21, 2011	17.78	18.10	17.78	18.04	8,155,933	+0.42(+2.40%)
Jul 20, 2011	17.48	17.75	17.48	17.62	8,954,548	+0.23(+1.30%)
Jul 19, 2011	17.23	17.42	17.09	17.39	8,840,420	+0.22(+1.28%)
Jul 18, 2011	17.33	17.35	16.95	17.17	5,026,893	-0.28(-1.60%)
Jul 15, 2011	17.58	17.59	17.28	17.45	5,245,318	-0.01(-0.04%)
Jul 14, 2011	17.77	17.83	17.42	17.46	15,870,823	-0.20(-1.16%)
Jul 13, 2011	17.74	17.93	17.62	17.66	8,494,850	+0.05(+0.28%)
Jul 12, 2011	17.57	17.87	17.57	17.61	4,100,453	-0.04(-0.24%)
Jul 11, 2011	17.92	17.92	17.60	17.65	5,695,125	-0.52(-2.87%)
Jul 08, 2011	18.20	18.24	18.09	18.18	3,328,447	-0.28(-1.52%)
Jul 07, 2011	18.38	18.55	18.33	18.46	7,716,258	+0.30(+1.67%)
Jul 06, 2011	18.15	18.21	18.01	18.15	8,944,790	-0.13(-0.70%)
Jul 05, 2011	18.46	18.49	18.15	18.28	6,007,654	-0.20(-1.10%)
Jul 01, 2011	18.15	18.53	18.15	18.49	4,154,392	+0.34(+1.88%)
Jun 30, 2011	18.15	18.22	18.00	18.15	6,055,693	+0.04(+0.21%)
Jun 29, 2011	17.85	18.13	17.74	18.11	17,281,226	+0.44(+2.48%)
Jun 28, 2011	17.70	17.71	17.51	17.67	6,161,142	+0.03(+0.17%)
Jun 27, 2011	17.40	17.71	17.38	17.64	8,333,660	+0.25(+1.44%)
Jun 24, 2011	17.62	17.63	17.35	17.39	7,808,398	-0.19(-1.08%)
Jun 23, 2011	17.55	17.62	17.40	17.58	17,008,350	-0.18(-1.02%)
Jun 22, 2011	17.90	18.03	17.75	17.76	5,701,194	-0.16(-0.89%)
Jun 21, 2011	17.82	17.96	17.68	17.92	5,906,681	+0.20(+1.11%)
Jun 20, 2011	17.71	17.76	17.67	17.72	5,557,955	-0.10(-0.55%)
Jun 17, 2011	17.81	17.85	17.71	17.82	7,074,808	+0.21(+1.18%)
Jun 16, 2011	17.54	17.75	17.42	17.61	5,949,928	+0.08(+0.43%)
Jun 15, 2011	17.66	17.70	17.35	17.54	9,110,594	-0.29(-1.61%)
Jun 14, 2011	17.91	17.97	17.77	17.82	6,224,250	+0.10(+0.55%)
Jun 13, 2011	17.60	17.76	17.44	17.73	7,256,386	+0.18(+1.03%)
Jun 10, 2011	17.51	17.70	17.21	17.54	6,957,633	-0.08(-0.43%)
Jun 09, 2011	17.45	17.72	17.38	17.62	6,342,834	+0.21(+1.21%)
Jun 08, 2011	17.44	17.64	17.36	17.41	4,792,624	-0.10(-0.58%)
Jun 07, 2011	17.66	17.79	17.50	17.51	3,392,414	-0.02(-0.11%)
Jun 06, 2011	17.76	17.83	17.49	17.53	6,078,629	-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.