Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.59	13.93	13.55	13.77	14,306,530	+0.29(+2.17%)
Aug 30, 2011	13.48	13.60	13.27	13.48	7,948,921	-0.14(-0.99%)
Aug 29, 2011	13.22	13.62	13.21	13.62	8,154,955	+0.64(+4.92%)
Aug 26, 2011	12.79	13.09	12.54	12.98	8,642,087	+0.10(+0.79%)
Aug 25, 2011	13.42	13.58	12.71	12.88	10,933,258	-0.43(-3.24%)
Aug 24, 2011	12.90	13.33	12.83	13.31	9,714,603	+0.33(+2.53%)
Aug 23, 2011	12.78	13.03	12.64	12.98	14,276,671	+0.24(+1.89%)
Aug 22, 2011	12.98	12.99	12.56	12.74	16,029,788	+0.10(+0.78%)
Aug 19, 2011	12.74	13.21	12.61	12.64	13,623,695	-0.27(-2.12%)
Aug 18, 2011	13.22	13.29	12.79	12.91	20,734,680	-0.77(-5.66%)
Aug 17, 2011	13.71	13.84	13.51	13.69	11,136,910	+0.06(+0.46%)
Aug 16, 2011	13.70	13.87	13.50	13.62	12,871,645	-0.27(-1.94%)
Aug 15, 2011	13.76	13.94	13.64	13.89	12,346,673	+0.37(+2.70%)
Aug 12, 2011	13.93	14.12	13.44	13.53	12,160,166	-0.21(-1.53%)
Aug 11, 2011	13.10	13.96	12.72	13.74	23,145,126	+0.85(+6.63%)
Aug 10, 2011	14.04	14.04	12.85	12.88	31,042,062	-1.46(-10.20%)
Aug 09, 2011	14.60	14.35	13.17	14.35	29,155,918	+0.70(+5.12%)
Aug 08, 2011	14.60	15.05	13.63	13.65	28,444,040	-1.46(-9.68%)
Aug 05, 2011	15.46	15.56	14.76	15.11	23,728,160	-0.20(-1.28%)
Aug 04, 2011	15.99	16.06	15.31	15.31	16,958,058	-0.94(-5.80%)
Aug 03, 2011	16.16	16.29	15.79	16.25	13,088,171	+0.11(+0.65%)
Aug 02, 2011	16.39	16.48	16.14	16.14	13,897,678	-0.41(-2.47%)
Aug 01, 2011	16.95	16.98	16.38	16.55	10,286,999	-0.13(-0.78%)
Jul 29, 2011	16.49	16.80	16.48	16.68	13,398,852	+0.03(+0.17%)
Jul 28, 2011	16.72	17.16	16.59	16.65	18,024,126	+0.66(+4.14%)
Jul 27, 2011	16.34	16.39	15.96	15.99	12,091,272	-0.42(-2.58%)
Jul 26, 2011	16.52	16.61	16.38	16.42	7,550,225	-0.14(-0.87%)
Jul 25, 2011	16.60	16.65	16.41	16.56	6,563,597	-0.18(-1.06%)
Jul 22, 2011	16.96	16.96	16.69	16.74	7,557,467	-0.15(-0.88%)
Jul 21, 2011	16.67	17.20	16.63	16.89	18,314,954	+0.46(+2.80%)
Jul 20, 2011	16.38	16.53	16.20	16.43	9,410,431	+0.09(+0.58%)
Jul 19, 2011	16.18	16.35	16.02	16.33	7,480,478	+0.28(+1.71%)
Jul 18, 2011	16.33	16.36	15.97	16.06	10,701,271	-0.37(-2.25%)
Jul 15, 2011	16.46	16.49	16.27	16.43	10,016,068	+0.04(+0.22%)
Jul 14, 2011	16.50	16.60	16.33	16.39	10,965,656	-0.04(-0.22%)
Jul 13, 2011	16.41	16.67	16.30	16.43	8,573,048	+0.11(+0.64%)
Jul 12, 2011	16.12	16.47	16.10	16.32	12,015,366	+0.10(+0.63%)
Jul 11, 2011	16.58	16.59	16.18	16.22	9,568,582	-0.63(-3.72%)
Jul 08, 2011	16.89	16.95	16.61	16.85	9,860,445	-0.32(-1.88%)
Jul 07, 2011	17.01	17.20	16.96	17.17	8,540,291	+0.35(+2.09%)
Jul 06, 2011	16.76	16.85	16.60	16.82	6,611,997	-0.01(-0.04%)
Jul 05, 2011	17.17	17.17	16.78	16.82	8,553,167	-0.35(-2.07%)
Jul 01, 2011	16.94	17.20	16.87	17.18	7,116,218	+0.27(+1.61%)
Jun 30, 2011	16.78	17.09	16.67	16.91	8,355,704	+0.20(+1.21%)
Jun 29, 2011	16.52	16.76	16.51	16.71	9,522,092	+0.33(+2.04%)
Jun 28, 2011	16.34	16.46	16.23	16.37	8,419,173	+0.09(+0.56%)
Jun 27, 2011	16.10	16.35	16.05	16.28	9,079,902	+0.24(+1.47%)
Jun 24, 2011	16.31	16.38	16.05	16.05	29,120,974	-0.27(-1.67%)
Jun 23, 2011	16.21	16.32	15.99	16.32	14,602,227	-0.12(-0.71%)
Jun 22, 2011	16.68	16.71	16.41	16.43	8,805,484	-0.29(-1.71%)
Jun 21, 2011	16.57	16.79	16.46	16.72	9,663,770	+0.30(+1.81%)
Jun 20, 2011	16.40	16.44	16.34	16.42	6,399,281	+0.12(+0.71%)
Jun 17, 2011	16.42	16.52	16.21	16.31	10,154,509	+0.07(+0.45%)
Jun 16, 2011	16.30	16.40	16.05	16.23	11,515,574	-0.04(-0.27%)
Jun 15, 2011	16.66	16.67	16.24	16.28	13,005,164	-0.56(-3.33%)
Jun 14, 2011	16.53	16.98	16.53	16.84	13,280,633	+0.44(+2.67%)
Jun 13, 2011	16.28	16.44	16.23	16.40	7,871,337	+0.15(+0.94%)
Jun 10, 2011	16.31	16.39	16.00	16.25	10,077,941	-0.10(-0.62%)
Jun 09, 2011	16.30	16.53	16.24	16.35	8,244,899	+0.10(+0.60%)
Jun 08, 2011	16.41	16.48	16.21	16.25	13,341,060	-0.22(-1.34%)
Jun 07, 2011	16.63	16.63	16.44	16.47	16,836,488	-0.03(-0.15%)
Jun 06, 2011	16.80	16.92	16.50	16.50	10,519,366	-0.33(-1.98%)

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.