Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.74	16.24	15.70	15.93	2,988,237	+0.26(+1.65%)
Aug 30, 2011	15.35	15.79	15.22	15.67	1,759,582	+0.16(+1.06%)
Aug 29, 2011	15.22	15.51	15.10	15.51	2,239,598	+0.53(+3.56%)
Aug 26, 2011	14.22	15.16	14.02	14.97	1,281,611	+0.60(+4.15%)
Aug 25, 2011	14.97	15.07	14.30	14.38	1,682,379	-0.43(-2.93%)
Aug 24, 2011	14.30	14.83	14.24	14.81	1,833,532	+0.51(+3.55%)
Aug 23, 2011	13.73	14.30	13.48	14.30	1,665,771	+0.70(+5.13%)
Aug 22, 2011	13.97	14.00	13.37	13.61	2,135,846	+0.06(+0.47%)
Aug 19, 2011	13.64	14.22	13.41	13.54	3,199,732	-0.42(-3.03%)
Aug 18, 2011	14.91	14.97	13.83	13.96	3,275,824	-1.58(-10.16%)
Aug 17, 2011	16.17	16.29	15.34	15.54	1,789,142	-0.51(-3.19%)
Aug 16, 2011	16.34	16.57	15.97	16.06	2,239,350	-0.51(-3.06%)
Aug 15, 2011	16.25	16.67	16.19	16.56	1,836,535	+0.45(+2.79%)
Aug 12, 2011	16.14	16.29	15.88	16.11	1,684,452	+0.18(+1.13%)
Aug 11, 2011	15.03	16.19	14.72	15.94	2,914,984	+1.09(+7.33%)
Aug 10, 2011	15.13	15.67	14.80	14.85	2,687,412	-0.80(-5.13%)
Aug 09, 2011	15.83	15.67	14.10	15.65	4,981,331	+0.92(+6.28%)
Aug 08, 2011	15.83	16.00	14.70	14.73	3,474,931	-1.65(-10.07%)
Aug 05, 2011	17.26	17.40	15.97	16.37	3,566,214	-0.64(-3.76%)
Aug 04, 2011	18.37	18.45	16.93	17.01	4,992,079	-1.81(-9.60%)
Aug 03, 2011	17.31	18.95	17.14	18.82	6,291,649	+1.42(+8.17%)
Aug 02, 2011	19.53	19.59	17.38	17.40	9,691,638	-3.74(-17.67%)
Aug 01, 2011	21.44	21.53	20.77	21.13	1,895,497	+0.12(+0.58%)
Jul 29, 2011	21.00	21.36	20.76	21.01	2,035,508	-0.34(-1.58%)
Jul 28, 2011	21.49	22.20	21.27	21.35	1,725,690	-0.10(-0.47%)
Jul 27, 2011	22.91	22.91	21.32	21.45	4,311,183	-1.80(-7.75%)
Jul 26, 2011	23.41	23.46	22.98	23.25	1,150,047	-0.21(-0.90%)
Jul 25, 2011	23.29	23.88	23.13	23.46	967,580	-0.02(-0.07%)
Jul 22, 2011	23.45	23.60	23.45	23.48	925,638	+0.23(+1.00%)
Jul 21, 2011	23.15	23.51	22.95	23.25	1,562,954	+0.31(+1.34%)
Jul 20, 2011	23.03	23.26	22.69	22.94	987,476	-0.03(-0.11%)
Jul 19, 2011	22.68	23.03	22.59	22.97	1,663,530	+0.50(+2.21%)
Jul 18, 2011	23.16	23.19	22.39	22.47	2,371,321	-0.85(-3.65%)
Jul 15, 2011	23.32	23.35	22.88	23.32	16,694,441	+0.11(+0.46%)
Jul 14, 2011	23.20	23.54	23.03	23.22	2,259,221	+0.17(+0.76%)
Jul 13, 2011	22.73	23.42	22.56	23.04	1,991,734	+0.45(+2.01%)
Jul 12, 2011	22.64	23.06	22.47	22.59	4,668,811	+0.86(+3.96%)
Jul 11, 2011	22.36	22.59	21.64	21.73	1,255,437	-1.05(-4.62%)
Jul 08, 2011	22.55	22.78	22.44	22.78	484,455	-0.16(-0.69%)
Jul 07, 2011	22.86	23.06	22.75	22.94	792,977	+0.32(+1.43%)
Jul 06, 2011	22.69	22.77	22.33	22.61	580,859	-0.12(-0.53%)
Jul 05, 2011	22.91	22.93	22.64	22.73	920,671	-0.19(-0.83%)
Jul 01, 2011	22.55	22.99	22.35	22.93	759,283	+0.43(+1.90%)
Jun 30, 2011	22.01	22.66	22.01	22.50	1,077,500	+0.59(+2.68%)
Jun 29, 2011	21.76	21.96	21.65	21.91	1,038,024	+0.32(+1.47%)
Jun 28, 2011	20.98	21.61	20.98	21.59	930,337	+0.71(+3.39%)
Jun 27, 2011	20.66	20.99	20.53	20.89	802,272	+0.23(+1.13%)
Jun 24, 2011	20.74	20.92	20.44	20.65	1,333,447	-0.08(-0.38%)
Jun 23, 2011	20.40	20.76	20.01	20.73	881,966	-0.04(-0.18%)
Jun 22, 2011	20.55	20.95	20.51	20.77	1,520,427	+0.03(+0.13%)
Jun 21, 2011	20.04	20.81	20.01	20.74	1,274,455	+0.89(+4.50%)
Jun 20, 2011	19.81	19.91	19.75	19.85	815,089	-0.01(-0.03%)
Jun 17, 2011	20.14	20.24	19.70	19.86	798,180	-0.05(-0.27%)
Jun 16, 2011	19.83	20.17	19.67	19.91	1,355,290	+0.04(+0.19%)
Jun 15, 2011	19.78	20.09	19.65	19.87	1,725,415	-0.18(-0.90%)
Jun 14, 2011	19.55	20.10	19.55	20.05	1,268,584	+0.76(+3.94%)
Jun 13, 2011	19.60	19.69	19.21	19.29	1,027,572	-0.31(-1.56%)
Jun 10, 2011	19.55	19.64	19.45	19.60	1,883,951	-0.09(-0.46%)
Jun 09, 2011	19.67	19.75	19.51	19.69	1,349,898	+0.08(+0.40%)
Jun 08, 2011	18.95	19.64	18.91	19.61	3,428,420	+0.70(+3.69%)
Jun 07, 2011	19.33	19.36	18.89	18.91	2,808,160	-0.24(-1.24%)
Jun 06, 2011	19.77	19.86	19.10	19.15	2,636,353	-0.66(-3.33%)

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.