Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.71	16.18	15.61	16.07	1,137,144	+0.49(+3.15%)
Aug 30, 2011	15.21	15.84	15.00	15.58	1,358,068	+0.27(+1.76%)
Aug 29, 2011	14.84	15.33	14.84	15.31	670,619	+0.63(+4.29%)
Aug 26, 2011	14.21	14.72	13.84	14.68	947,458	+0.32(+2.23%)
Aug 25, 2011	14.91	14.98	14.28	14.36	894,083	-0.46(-3.10%)
Aug 24, 2011	14.63	15.00	14.23	14.82	1,207,594	+0.22(+1.51%)
Aug 23, 2011	13.95	14.60	13.50	14.60	1,283,641	+0.77(+5.57%)
Aug 22, 2011	14.79	14.79	13.56	13.83	1,565,051	-0.65(-4.49%)
Aug 19, 2011	14.21	14.92	14.04	14.48	2,486,197	-0.19(-1.30%)
Aug 18, 2011	14.98	15.19	14.13	14.67	1,901,625	-0.89(-5.72%)
Aug 17, 2011	15.71	16.09	15.19	15.56	1,374,158	-0.13(-0.83%)
Aug 16, 2011	15.37	16.01	15.19	15.69	1,909,571	-0.01(-0.06%)
Aug 15, 2011	14.99	15.87	14.96	15.70	2,509,303	+0.87(+5.87%)
Aug 12, 2011	13.80	14.89	13.62	14.83	2,605,426	+1.10(+8.01%)
Aug 11, 2011	13.30	14.05	13.03	13.73	1,597,437	+0.53(+4.02%)
Aug 10, 2011	13.67	14.01	12.78	13.20	2,522,690	-0.80(-5.71%)
Aug 09, 2011	13.77	14.02	12.73	14.00	4,708,277	+0.82(+6.22%)
Aug 08, 2011	13.78	13.95	12.58	13.18	3,209,908	-1.12(-7.83%)
Aug 05, 2011	14.78	15.30	14.01	14.30	3,534,168	-0.28(-1.92%)
Aug 04, 2011	15.50	15.50	14.56	14.58	2,508,816	-1.39(-8.70%)
Aug 03, 2011	16.34	16.45	15.40	15.97	1,744,064	-0.27(-1.66%)
Aug 02, 2011	16.51	16.82	16.22	16.24	1,619,475	-0.36(-2.17%)
Aug 01, 2011	17.53	17.63	16.45	16.60	1,697,828	-0.84(-4.82%)
Jul 29, 2011	17.19	17.65	16.89	17.44	1,503,253	+0.02(+0.11%)
Jul 28, 2011	17.00	17.83	16.89	17.42	2,009,054	-0.02(-0.11%)
Jul 27, 2011	18.17	18.24	17.36	17.44	2,104,105	-0.86(-4.70%)
Jul 26, 2011	18.60	18.73	18.23	18.30	1,098,020	-0.25(-1.35%)
Jul 25, 2011	19.35	19.46	18.51	18.55	3,690,316	-1.08(-5.50%)
Jul 22, 2011	19.58	19.74	19.46	19.63	455,930	+0.07(+0.36%)
Jul 21, 2011	19.54	19.77	19.23	19.56	660,525	+0.13(+0.67%)
Jul 20, 2011	19.81	19.82	19.26	19.43	395,773	-0.29(-1.47%)
Jul 19, 2011	19.63	19.98	19.48	19.72	819,246	+0.28(+1.44%)
Jul 18, 2011	20.08	20.17	19.19	19.44	1,353,951	-0.63(-3.14%)
Jul 15, 2011	20.06	20.15	19.70	20.07	1,314,447	-0.03(-0.15%)
Jul 14, 2011	19.65	20.36	19.55	20.10	1,675,951	+0.52(+2.66%)
Jul 13, 2011	19.60	20.18	19.44	19.58	1,422,677	+0.05(+0.26%)
Jul 12, 2011	19.43	19.78	19.15	19.53	1,347,408	-0.03(-0.15%)
Jul 11, 2011	19.57	19.87	19.35	19.56	1,208,920	-0.26(-1.31%)
Jul 08, 2011	19.51	19.86	19.47	19.82	757,824	+0.00(+0.00%)
Jul 07, 2011	19.67	19.85	19.52	19.82	830,221	+0.34(+1.75%)
Jul 06, 2011	19.40	19.63	19.24	19.48	539,237	+0.02(+0.10%)
Jul 05, 2011	19.26	19.57	19.10	19.46	661,272	+0.20(+1.04%)
Jul 01, 2011	19.00	19.30	18.83	19.26	924,906	+0.32(+1.69%)
Jun 30, 2011	19.08	19.30	18.91	18.94	915,730	-0.16(-0.84%)
Jun 29, 2011	18.94	19.12	18.47	19.10	1,566,154	+0.23(+1.22%)
Jun 28, 2011	18.57	18.89	17.89	18.87	1,430,835	+0.29(+1.56%)
Jun 27, 2011	18.35	18.65	18.21	18.58	746,410	+0.21(+1.14%)
Jun 24, 2011	18.51	18.58	18.11	18.37	1,074,561	-0.09(-0.49%)
Jun 23, 2011	18.24	18.51	17.79	18.46	1,509,399	+0.07(+0.38%)
Jun 22, 2011	18.57	18.94	18.39	18.39	824,932	-0.32(-1.71%)
Jun 21, 2011	18.32	18.88	18.04	18.71	8,003,792	+0.46(+2.52%)
Jun 20, 2011	18.12	18.38	17.76	18.25	1,171,777	+0.32(+1.78%)
Jun 17, 2011	17.91	18.15	17.65	17.93	2,186,945	+0.12(+0.70%)
Jun 16, 2011	17.80	18.12	17.48	17.80	1,127,295	+0.04(+0.25%)
Jun 15, 2011	17.35	18.53	17.27	17.76	2,981,397	+0.17(+0.97%)
Jun 14, 2011	17.66	17.88	17.55	17.59	1,146,777	+0.14(+0.80%)
Jun 13, 2011	17.60	17.94	17.23	17.45	1,367,105	-0.12(-0.68%)
Jun 10, 2011	18.14	18.42	17.52	17.57	2,280,424	-0.59(-3.25%)
Jun 09, 2011	17.20	18.22	16.99	18.16	3,079,405	+0.95(+5.52%)
Jun 08, 2011	16.89	17.23	16.81	17.21	1,926,706	+0.21(+1.24%)
Jun 07, 2011	17.15	17.51	16.97	17.00	1,929,191	+0.10(+0.59%)
Jun 06, 2011	17.18	17.26	16.60	16.90	3,439,625	+0.39(+2.36%)

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.