Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.22	14.53	13.70	14.02	6,960,718	-0.09(-0.67%)
Aug 30, 2011	14.01	14.25	13.81	14.12	6,084,602	+0.09(+0.64%)
Aug 29, 2011	13.44	14.06	13.40	14.03	8,668,437	+0.78(+5.85%)
Aug 26, 2011	12.67	13.49	12.51	13.25	8,037,805	+0.43(+3.36%)
Aug 25, 2011	13.15	13.22	12.61	12.82	6,968,593	-0.23(-1.75%)
Aug 24, 2011	12.84	13.26	12.50	13.05	8,451,635	+0.22(+1.73%)
Aug 23, 2011	12.45	12.88	12.27	12.83	7,238,686	+0.47(+3.82%)
Aug 22, 2011	12.71	12.76	12.20	12.36	6,542,274	-0.06(-0.45%)
Aug 19, 2011	12.76	13.30	12.30	12.41	6,388,465	-0.53(-4.13%)
Aug 18, 2011	13.33	13.33	12.68	12.95	9,715,699	-0.87(-6.31%)
Aug 17, 2011	14.69	14.73	13.73	13.82	6,326,643	-0.73(-5.02%)
Aug 16, 2011	14.60	14.82	14.44	14.55	6,279,516	-0.31(-2.11%)
Aug 15, 2011	14.29	14.87	14.17	14.86	7,380,671	+0.78(+5.50%)
Aug 12, 2011	14.15	14.36	13.57	14.09	5,561,843	+0.10(+0.74%)
Aug 11, 2011	13.78	14.17	13.61	13.98	8,199,256	+0.34(+2.49%)
Aug 10, 2011	13.54	14.07	13.36	13.64	12,970,171	-0.25(-1.77%)
Aug 09, 2011	14.24	14.09	13.03	13.89	11,019,505	+0.67(+5.08%)
Aug 08, 2011	14.24	14.66	13.10	13.22	15,492,342	-2.09(-13.67%)
Aug 05, 2011	15.55	15.69	14.93	15.31	12,637,176	-0.06(-0.39%)
Aug 04, 2011	16.60	16.78	15.33	15.37	10,616,299	-1.46(-8.68%)
Aug 03, 2011	16.68	17.28	16.15	16.83	10,251,499	+0.22(+1.33%)
Aug 02, 2011	17.00	17.27	16.56	16.61	10,690,693	-0.54(-3.16%)
Aug 01, 2011	17.34	17.68	16.98	17.15	8,148,494	-0.19(-1.08%)
Jul 29, 2011	17.02	17.45	16.74	17.34	4,821,863	+0.05(+0.26%)
Jul 28, 2011	17.40	17.67	17.24	17.29	6,589,576	-0.10(-0.58%)
Jul 27, 2011	17.24	18.01	16.81	17.39	19,681,276	+1.50(+9.42%)
Jul 26, 2011	16.05	16.15	15.73	15.90	8,312,907	-0.16(-1.02%)
Jul 25, 2011	16.10	16.33	15.93	16.06	4,597,689	-0.26(-1.56%)
Jul 22, 2011	16.37	16.48	16.19	16.31	2,785,926	+0.00(+0.00%)
Jul 21, 2011	16.52	16.61	16.24	16.31	4,701,434	-0.13(-0.79%)
Jul 20, 2011	16.40	16.59	16.24	16.44	5,264,579	+0.11(+0.66%)
Jul 19, 2011	15.86	16.35	15.84	16.34	3,474,347	+0.58(+3.65%)
Jul 18, 2011	15.75	15.98	15.60	15.76	4,578,854	-0.11(-0.67%)
Jul 15, 2011	15.85	15.98	15.62	15.87	2,882,137	+0.10(+0.61%)
Jul 14, 2011	16.08	16.17	15.65	15.77	3,626,416	-0.20(-1.27%)
Jul 13, 2011	16.03	16.34	15.85	15.97	3,865,072	+0.09(+0.56%)
Jul 12, 2011	16.06	16.11	15.85	15.88	4,798,825	-0.28(-1.71%)
Jul 11, 2011	16.39	16.64	15.96	16.16	5,846,543	-0.51(-3.06%)
Jul 08, 2011	16.45	16.69	16.18	16.67	5,021,537	-0.07(-0.43%)
Jul 07, 2011	16.85	17.26	16.71	16.74	5,718,040	-0.10(-0.61%)
Jul 06, 2011	16.64	16.85	16.39	16.85	4,225,280	+0.25(+1.51%)
Jul 05, 2011	16.45	16.79	16.38	16.60	5,739,990	+0.23(+1.41%)
Jul 01, 2011	16.44	16.45	16.17	16.37	4,823,607	+0.04(+0.22%)
Jun 30, 2011	16.48	16.52	16.18	16.33	4,665,467	-0.04(-0.22%)
Jun 29, 2011	16.31	16.63	16.23	16.37	5,691,621	+0.18(+1.09%)
Jun 28, 2011	15.95	16.23	15.83	16.19	3,539,778	+0.36(+2.30%)
Jun 27, 2011	15.72	15.90	15.57	15.83	3,860,699	+0.08(+0.52%)
Jun 24, 2011	15.93	16.09	15.55	15.74	4,888,640	-0.18(-1.15%)
Jun 23, 2011	15.39	15.95	15.17	15.93	7,706,310	+0.35(+2.24%)
Jun 22, 2011	15.67	15.86	15.49	15.58	5,607,791	-0.06(-0.35%)
Jun 21, 2011	15.31	15.81	15.31	15.63	6,635,615	+0.35(+2.28%)
Jun 20, 2011	15.19	15.32	15.13	15.28	7,183,883	+0.61(+4.15%)
Jun 17, 2011	14.47	14.78	14.29	14.68	6,186,985	+0.41(+2.89%)
Jun 16, 2011	14.33	14.54	14.09	14.26	5,015,336	-0.09(-0.65%)
Jun 15, 2011	14.57	14.80	14.36	14.36	7,306,547	-0.34(-2.31%)
Jun 14, 2011	14.12	14.73	14.12	14.70	5,106,538	+0.78(+5.62%)
Jun 13, 2011	14.03	14.49	13.80	13.91	6,231,736	-0.13(-0.93%)
Jun 10, 2011	14.36	14.56	13.97	14.04	6,608,469	-0.45(-3.12%)
Jun 09, 2011	13.36	14.68	13.35	14.50	12,143,001	+1.21(+9.08%)
Jun 08, 2011	13.85	13.88	13.26	13.29	8,355,366	-0.59(-4.25%)
Jun 07, 2011	13.89	14.17	13.68	13.88	4,623,045	-0.04(-0.31%)
Jun 06, 2011	14.41	14.48	13.91	13.92	7,255,835	-0.48(-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.