Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.42	15.61	14.99	15.18	1,980,560	-0.12(-0.78%)
Aug 30, 2011	15.08	15.41	14.95	15.30	1,705,700	+0.02(+0.13%)
Aug 29, 2011	14.68	15.29	14.67	15.28	1,885,559	+0.83(+5.74%)
Aug 26, 2011	13.87	14.49	13.60	14.45	2,083,629	+0.50(+3.58%)
Aug 25, 2011	14.13	14.65	13.91	13.95	2,897,250	-0.28(-1.97%)
Aug 24, 2011	14.07	14.41	13.72	14.23	1,674,806	+0.13(+0.92%)
Aug 23, 2011	13.19	14.10	13.14	14.10	2,545,559	+0.99(+7.55%)
Aug 22, 2011	13.56	13.59	12.96	13.11	1,999,848	+0.02(+0.15%)
Aug 19, 2011	12.90	13.65	12.88	13.09	2,096,096	-0.11(-0.83%)
Aug 18, 2011	13.73	13.76	13.02	13.20	2,804,624	-1.25(-8.65%)
Aug 17, 2011	14.54	14.95	14.28	14.45	1,347,976	-0.01(-0.07%)
Aug 16, 2011	14.84	15.00	14.29	14.46	2,012,915	-0.64(-4.24%)
Aug 15, 2011	14.40	15.10	14.38	15.10	2,491,344	+0.94(+6.64%)
Aug 12, 2011	14.25	14.54	13.77	14.16	2,216,863	+0.16(+1.14%)
Aug 11, 2011	13.27	14.19	13.22	14.00	3,501,426	+0.91(+6.95%)
Aug 10, 2011	13.40	13.72	13.06	13.09	3,382,633	-0.53(-3.89%)
Aug 09, 2011	13.47	13.63	12.52	13.62	5,469,476	+0.86(+6.74%)
Aug 08, 2011	12.55	13.40	12.54	12.76	4,550,906	-1.14(-8.20%)
Aug 05, 2011	14.58	14.83	13.37	13.90	4,406,397	-0.43(-3.00%)
Aug 04, 2011	14.99	15.10	14.32	14.33	3,398,236	-0.97(-6.34%)
Aug 03, 2011	14.93	15.40	14.56	15.30	2,753,468	+0.44(+2.96%)
Aug 02, 2011	15.10	15.52	14.86	14.86	2,155,598	-0.36(-2.37%)
Aug 01, 2011	15.77	15.80	14.96	15.22	2,165,772	+0.04(+0.26%)
Jul 29, 2011	15.06	15.40	14.78	15.18	2,207,911	-0.13(-0.85%)
Jul 28, 2011	15.49	15.68	15.11	15.31	2,492,762	-0.18(-1.16%)
Jul 27, 2011	15.78	15.84	14.93	15.49	4,650,322	-0.39(-2.46%)
Jul 26, 2011	15.88	16.20	15.85	15.88	2,159,450	-0.01(-0.06%)
Jul 25, 2011	16.07	16.21	15.71	15.89	2,645,797	-0.34(-2.09%)
Jul 22, 2011	16.26	16.38	15.68	16.23	2,833,908	+0.31(+1.95%)
Jul 21, 2011	17.05	17.05	15.58	15.92	8,025,978	-1.98(-11.06%)
Jul 20, 2011	18.51	18.51	17.65	17.90	5,965,128	+0.76(+4.43%)
Jul 19, 2011	16.39	17.17	16.34	17.14	3,171,717	+0.94(+5.80%)
Jul 18, 2011	16.35	16.69	16.09	16.20	2,279,016	-0.28(-1.70%)
Jul 15, 2011	16.21	16.48	16.02	16.48	2,043,372	+0.47(+2.94%)
Jul 14, 2011	16.37	16.65	15.88	16.01	2,225,444	-0.29(-1.78%)
Jul 13, 2011	15.77	16.86	15.74	16.30	2,848,608	+0.76(+4.89%)
Jul 12, 2011	16.06	16.06	15.25	15.54	2,621,734	-0.58(-3.60%)
Jul 11, 2011	15.85	16.40	15.84	16.12	2,329,208	+0.03(+0.19%)
Jul 08, 2011	16.05	16.20	15.62	16.09	3,174,704	-0.60(-3.59%)
Jul 07, 2011	16.47	16.77	16.38	16.69	2,081,536	+0.41(+2.52%)
Jul 06, 2011	16.46	16.54	16.04	16.28	2,186,195	-0.27(-1.63%)
Jul 05, 2011	17.10	17.17	16.41	16.55	2,887,993	-0.35(-2.07%)
Jul 01, 2011	16.44	16.98	16.05	16.90	3,747,096	+1.00(+6.29%)
Jun 30, 2011	15.36	16.00	15.36	15.90	2,278,273	+0.58(+3.79%)
Jun 29, 2011	15.55	15.59	15.14	15.32	2,161,915	-0.05(-0.33%)
Jun 28, 2011	14.66	15.38	14.66	15.37	3,102,297	+0.78(+5.35%)
Jun 27, 2011	14.42	14.71	14.04	14.59	1,850,675	+0.40(+2.82%)
Jun 24, 2011	14.65	14.84	14.13	14.19	2,052,496	-0.41(-2.81%)
Jun 23, 2011	13.85	14.64	13.62	14.60	2,289,190	+0.55(+3.91%)
Jun 22, 2011	14.29	14.35	14.04	14.05	1,575,898	-0.35(-2.43%)
Jun 21, 2011	13.57	14.40	13.51	14.40	2,635,574	+0.91(+6.75%)
Jun 20, 2011	13.56	13.70	13.13	13.49	2,464,632	-0.02(-0.15%)
Jun 17, 2011	13.84	14.09	13.42	13.51	2,222,466	-0.12(-0.88%)
Jun 16, 2011	13.72	13.95	13.39	13.63	1,811,976	-0.08(-0.58%)
Jun 15, 2011	13.99	14.20	13.66	13.71	1,886,033	-0.42(-2.97%)
Jun 14, 2011	13.76	14.22	13.74	14.13	1,961,782	+0.66(+4.90%)
Jun 13, 2011	14.10	14.15	13.38	13.47	2,263,126	-0.62(-4.40%)
Jun 10, 2011	14.14	14.24	13.90	14.09	1,809,868	-0.13(-0.91%)
Jun 09, 2011	14.10	14.49	14.08	14.22	2,175,496	+0.14(+0.99%)
Jun 08, 2011	15.08	15.08	13.88	14.08	5,088,363	-1.08(-7.12%)
Jun 07, 2011	15.35	15.50	15.08	15.16	1,391,902	+0.00(+0.00%)
Jun 06, 2011	15.67	15.72	15.12	15.16	1,983,484	-0.39(-2.51%)

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.