Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.93	15.19	14.87	15.06	2,460,288	+0.22(+1.48%)
Aug 30, 2011	14.94	14.95	14.65	14.84	2,019,175	-0.15(-1.01%)
Aug 29, 2011	14.88	14.99	14.79	14.99	1,878,154	+0.33(+2.22%)
Aug 26, 2011	14.36	14.71	14.13	14.66	3,176,403	+0.17(+1.18%)
Aug 25, 2011	14.91	14.92	14.46	14.49	2,579,668	-0.33(-2.20%)
Aug 24, 2011	14.89	14.91	14.69	14.82	2,128,530	-0.07(-0.49%)
Aug 23, 2011	14.43	14.89	14.32	14.89	3,392,496	+0.53(+3.66%)
Aug 22, 2011	14.71	14.71	14.35	14.36	2,816,402	-0.02(-0.13%)
Aug 19, 2011	14.52	14.90	14.38	14.38	4,089,937	-0.39(-2.67%)
Aug 18, 2011	14.87	15.00	14.55	14.78	3,395,690	-0.51(-3.34%)
Aug 17, 2011	15.39	15.61	15.25	15.29	1,840,906	-0.01(-0.10%)
Aug 16, 2011	15.42	15.44	15.23	15.30	2,368,599	-0.22(-1.44%)
Aug 15, 2011	15.32	15.53	15.29	15.53	2,326,556	+0.33(+2.16%)
Aug 12, 2011	15.38	15.41	15.03	15.20	3,036,045	-0.02(-0.13%)
Aug 11, 2011	14.62	15.30	14.52	15.22	4,737,925	+0.76(+5.27%)
Aug 10, 2011	14.62	14.89	14.42	14.46	5,133,374	-0.43(-2.91%)
Aug 09, 2011	14.66	14.90	13.93	14.89	7,060,684	+0.67(+4.75%)
Aug 08, 2011	14.66	14.80	14.22	14.22	5,260,897	-0.91(-5.99%)
Aug 05, 2011	15.32	15.40	14.76	15.12	4,534,642	-0.01(-0.06%)
Aug 04, 2011	15.72	15.73	15.11	15.13	4,349,787	-0.75(-4.73%)
Aug 03, 2011	16.07	16.09	15.59	15.88	2,923,248	-0.17(-1.08%)
Aug 02, 2011	16.45	16.55	16.05	16.06	3,038,643	-0.44(-2.66%)
Aug 01, 2011	16.74	16.78	16.39	16.50	1,838,071	-0.10(-0.58%)
Jul 29, 2011	16.66	16.70	16.44	16.59	2,617,213	-0.17(-1.03%)
Jul 28, 2011	16.68	16.91	16.63	16.77	2,445,051	+0.55(+3.42%)
Jul 27, 2011	16.50	16.59	16.21	16.21	3,221,740	-0.41(-2.46%)
Jul 26, 2011	16.86	16.86	16.61	16.62	2,191,635	-0.27(-1.60%)
Jul 25, 2011	16.99	17.07	16.80	16.89	2,328,710	-0.22(-1.29%)
Jul 22, 2011	17.08	17.13	17.00	17.11	3,475,301	-0.55(-3.11%)
Jul 21, 2011	17.52	17.68	17.40	17.66	2,109,108	+0.23(+1.30%)
Jul 20, 2011	17.53	17.53	17.38	17.44	2,258,036	+0.01(+0.06%)
Jul 19, 2011	17.24	17.43	17.18	17.43	1,537,371	+0.38(+2.23%)
Jul 18, 2011	17.16	17.21	16.97	17.05	2,005,556	-0.24(-1.39%)
Jul 15, 2011	17.51	17.52	17.15	17.29	1,582,360	-0.11(-0.64%)
Jul 14, 2011	17.68	17.78	17.38	17.40	1,058,823	-0.24(-1.37%)
Jul 13, 2011	17.61	17.79	17.57	17.64	1,051,720	+0.08(+0.47%)
Jul 12, 2011	17.49	17.68	17.47	17.56	1,903,596	-0.00(-0.03%)
Jul 11, 2011	17.61	17.74	17.46	17.56	1,997,284	-0.28(-1.57%)
Jul 08, 2011	17.82	17.89	17.76	17.84	1,679,492	-0.05(-0.30%)
Jul 07, 2011	18.01	18.07	17.86	17.89	2,002,553	+0.00(+0.03%)
Jul 06, 2011	18.03	18.06	17.86	17.89	1,526,975	-0.12(-0.67%)
Jul 05, 2011	18.14	18.20	17.99	18.01	1,126,385	-0.20(-1.11%)
Jul 01, 2011	18.06	18.24	17.96	18.21	979,293	+0.11(+0.61%)
Jun 30, 2011	17.92	18.12	17.92	18.10	1,067,547	+0.24(+1.32%)
Jun 29, 2011	17.80	17.92	17.75	17.86	1,996,662	+0.24(+1.37%)
Jun 28, 2011	17.63	17.74	17.59	17.62	982,914	+0.04(+0.25%)
Jun 27, 2011	17.27	17.65	17.21	17.58	1,143,842	+0.27(+1.53%)
Jun 24, 2011	17.50	17.55	17.27	17.32	2,446,921	-0.19(-1.07%)
Jun 23, 2011	17.58	17.58	17.32	17.50	2,337,417	-0.27(-1.52%)
Jun 22, 2011	17.79	17.92	17.74	17.77	1,274,553	-0.09(-0.51%)
Jun 21, 2011	18.01	18.02	17.81	17.86	1,439,479	+0.05(+0.27%)
Jun 20, 2011	17.83	17.87	17.79	17.82	835,153	-0.05(-0.30%)
Jun 17, 2011	17.89	17.99	17.82	17.87	1,287,312	+0.09(+0.51%)
Jun 16, 2011	17.62	17.85	17.61	17.78	1,483,387	+0.06(+0.33%)
Jun 15, 2011	17.84	17.93	17.69	17.72	2,070,726	-0.31(-1.71%)
Jun 14, 2011	17.85	18.05	17.83	18.03	1,324,619	+0.32(+1.80%)
Jun 13, 2011	17.70	17.87	17.67	17.71	1,228,269	-0.06(-0.33%)
Jun 10, 2011	18.04	18.12	17.69	17.77	1,195,757	-0.31(-1.71%)
Jun 09, 2011	18.05	18.11	17.98	18.08	878,963	+0.07(+0.40%)
Jun 08, 2011	17.99	18.08	17.93	18.00	1,099,314	-0.14(-0.77%)
Jun 07, 2011	18.21	18.39	18.11	18.14	1,324,405	+0.02(+0.13%)
Jun 06, 2011	18.21	18.31	18.08	18.12	1,779,559	-0.11(-0.61%)

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.