Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.27	14.53	14.18	14.40	3,805,622	+0.21(+1.45%)
Aug 30, 2011	14.13	14.30	13.73	14.19	4,806,582	-0.06(-0.41%)
Aug 29, 2011	13.66	14.25	13.61	14.25	3,428,339	+0.83(+6.22%)
Aug 26, 2011	12.98	13.54	12.74	13.42	4,188,090	+0.30(+2.27%)
Aug 25, 2011	14.02	14.46	12.89	13.12	5,153,306	-0.36(-2.63%)
Aug 24, 2011	12.88	13.48	12.85	13.47	3,506,157	+0.53(+4.08%)
Aug 23, 2011	12.53	12.95	12.24	12.95	5,253,156	+0.53(+4.26%)
Aug 22, 2011	12.73	12.88	12.37	12.42	4,626,103	-0.05(-0.40%)
Aug 19, 2011	12.81	13.20	12.45	12.47	4,720,913	-0.54(-4.13%)
Aug 18, 2011	13.62	13.66	12.87	13.00	6,045,154	-1.06(-7.52%)
Aug 17, 2011	14.00	14.30	13.86	14.06	3,804,647	+0.13(+0.92%)
Aug 16, 2011	14.29	14.31	13.72	13.93	5,644,327	-0.40(-2.79%)
Aug 15, 2011	13.87	14.35	13.87	14.33	3,907,726	+0.72(+5.28%)
Aug 12, 2011	14.29	14.74	13.52	13.61	6,539,874	-0.47(-3.34%)
Aug 11, 2011	13.42	14.30	13.39	14.08	6,149,101	+0.83(+6.23%)
Aug 10, 2011	14.41	14.51	13.24	13.26	13,644,382	-1.62(-10.88%)
Aug 09, 2011	14.85	15.03	14.12	14.88	10,677,533	+0.57(+3.98%)
Aug 08, 2011	15.33	15.78	13.91	14.31	12,954,269	-1.49(-9.41%)
Aug 05, 2011	16.12	16.38	15.60	15.79	8,248,109	-0.22(-1.39%)
Aug 04, 2011	17.01	17.07	16.00	16.02	6,168,048	-1.24(-7.18%)
Aug 03, 2011	17.21	17.41	16.70	17.26	5,383,300	+0.05(+0.29%)
Aug 02, 2011	18.02	18.06	17.16	17.21	5,290,625	-0.81(-4.49%)
Aug 01, 2011	18.29	18.37	17.69	18.01	3,629,362	-0.07(-0.37%)
Jul 29, 2011	18.05	18.30	17.89	18.08	3,844,358	-0.14(-0.79%)
Jul 28, 2011	18.39	18.54	18.20	18.23	3,444,229	-0.07(-0.38%)
Jul 27, 2011	18.75	18.84	18.25	18.30	4,817,591	-0.64(-3.36%)
Jul 26, 2011	19.28	19.34	18.88	18.93	3,016,289	-0.39(-2.01%)
Jul 25, 2011	19.20	19.41	19.03	19.32	2,484,338	-0.03(-0.17%)
Jul 22, 2011	19.37	19.40	18.96	19.35	2,671,985	+0.02(+0.13%)
Jul 21, 2011	19.17	19.48	19.07	19.33	4,677,325	+0.33(+1.74%)
Jul 20, 2011	18.86	19.16	18.58	19.00	5,224,323	+0.31(+1.64%)
Jul 19, 2011	18.63	18.83	17.89	18.69	10,332,412	-0.12(-0.66%)
Jul 18, 2011	19.12	19.17	18.59	18.82	6,334,301	-0.31(-1.64%)
Jul 15, 2011	19.04	19.19	18.72	19.13	4,126,176	+0.17(+0.87%)
Jul 14, 2011	19.77	19.84	18.80	18.96	7,837,578	-0.69(-3.53%)
Jul 13, 2011	19.77	20.10	19.63	19.66	3,790,465	+0.03(+0.17%)
Jul 12, 2011	19.58	20.14	19.58	19.62	3,959,752	+0.05(+0.25%)
Jul 11, 2011	19.87	19.93	19.53	19.58	2,343,645	-0.59(-2.91%)
Jul 08, 2011	20.11	20.30	19.89	20.16	3,317,391	-0.05(-0.24%)
Jul 07, 2011	20.05	20.40	20.01	20.21	2,258,801	+0.36(+1.83%)
Jul 06, 2011	19.83	19.96	19.67	19.85	2,482,877	-0.05(-0.25%)
Jul 05, 2011	20.08	20.19	19.74	19.90	2,598,209	-0.26(-1.31%)
Jul 01, 2011	19.82	20.22	19.72	20.16	3,458,279	+0.34(+1.71%)
Jun 30, 2011	19.88	19.95	19.73	19.82	3,858,361	-0.07(-0.33%)
Jun 29, 2011	19.24	19.95	19.07	19.89	6,455,418	+0.83(+4.33%)
Jun 28, 2011	18.82	19.11	18.75	19.06	2,503,229	+0.27(+1.45%)
Jun 27, 2011	18.50	18.96	18.46	18.79	2,370,272	+0.31(+1.65%)
Jun 24, 2011	18.74	18.86	18.45	18.49	2,762,004	-0.27(-1.45%)
Jun 23, 2011	18.74	18.86	18.47	18.76	2,803,832	-0.24(-1.24%)
Jun 22, 2011	19.17	19.35	18.96	18.99	2,083,205	-0.28(-1.43%)
Jun 21, 2011	19.20	19.49	19.04	19.27	2,900,583	+0.15(+0.78%)
Jun 20, 2011	19.05	19.16	18.84	19.12	1,930,024	+0.02(+0.09%)
Jun 17, 2011	18.72	19.20	18.71	19.10	4,565,575	+0.62(+3.35%)
Jun 16, 2011	18.42	18.66	18.25	18.49	3,391,462	+0.03(+0.18%)
Jun 15, 2011	18.45	18.56	18.30	18.45	3,248,435	-0.18(-0.97%)
Jun 14, 2011	18.74	18.86	18.51	18.63	2,541,102	+0.27(+1.48%)
Jun 13, 2011	18.28	18.44	18.13	18.36	2,596,946	+0.17(+0.95%)
Jun 10, 2011	18.21	18.34	17.63	18.19	4,715,336	-0.13(-0.72%)
Jun 09, 2011	18.21	18.39	18.01	18.32	2,667,702	+0.14(+0.77%)
Jun 08, 2011	17.97	18.31	17.92	18.18	4,392,648	+0.20(+1.10%)
Jun 07, 2011	18.39	18.51	17.97	17.98	5,805,891	-0.31(-1.71%)
Jun 06, 2011	18.60	18.82	18.20	18.30	5,046,217	-0.60(-3.19%)

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.