Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.22	14.42	14.03	14.30	1,447,557	+0.18(+1.27%)
Aug 30, 2011	13.97	14.23	13.91	14.12	1,215,918	+0.06(+0.43%)
Aug 29, 2011	13.59	14.06	13.59	14.06	821,258	+0.60(+4.46%)
Aug 26, 2011	13.03	13.52	12.93	13.46	1,101,071	+0.37(+2.83%)
Aug 25, 2011	13.77	13.87	13.03	13.09	1,228,108	-0.60(-4.38%)
Aug 24, 2011	13.56	13.74	13.34	13.69	782,594	+0.12(+0.88%)
Aug 23, 2011	13.17	13.58	13.01	13.57	2,004,557	+0.50(+3.83%)
Aug 22, 2011	13.48	13.57	12.88	13.07	1,564,173	-0.04(-0.31%)
Aug 19, 2011	12.90	13.64	12.82	13.11	1,084,211	+0.01(+0.08%)
Aug 18, 2011	13.89	14.22	12.97	13.10	1,146,998	-1.28(-8.90%)
Aug 17, 2011	14.34	14.43	14.09	14.38	673,764	+0.17(+1.20%)
Aug 16, 2011	14.34	14.58	14.10	14.21	704,691	-0.19(-1.32%)
Aug 15, 2011	14.57	14.65	14.14	14.40	1,327,013	-0.09(-0.62%)
Aug 12, 2011	14.57	14.66	14.21	14.49	658,223	+0.06(+0.42%)
Aug 11, 2011	13.83	14.59	13.83	14.43	1,110,928	+0.70(+5.10%)
Aug 10, 2011	13.80	14.33	13.71	13.73	1,220,293	-0.34(-2.45%)
Aug 09, 2011	13.99	14.10	13.23	14.07	2,200,056	+0.51(+3.80%)
Aug 08, 2011	14.17	14.97	13.56	13.56	2,287,919	-1.50(-9.96%)
Aug 05, 2011	15.15	15.46	14.71	15.06	1,501,239	+0.06(+0.40%)
Aug 04, 2011	15.49	15.61	14.99	15.00	1,257,432	-0.77(-4.88%)
Aug 03, 2011	15.29	15.84	15.10	15.77	1,687,820	+0.39(+2.54%)
Aug 02, 2011	14.82	15.70	14.76	15.38	3,975,464	-1.24(-7.49%)
Aug 01, 2011	16.67	16.73	16.44	16.62	955,717	+0.11(+0.64%)
Jul 29, 2011	16.46	16.65	16.26	16.52	539,988	-0.02(-0.12%)
Jul 28, 2011	16.73	16.88	16.53	16.54	466,527	-0.21(-1.25%)
Jul 27, 2011	17.18	17.24	16.66	16.75	1,010,248	-0.63(-3.62%)
Jul 26, 2011	17.53	17.56	17.29	17.38	468,637	-0.11(-0.63%)
Jul 25, 2011	17.45	17.65	17.35	17.49	295,020	-0.10(-0.57%)
Jul 22, 2011	17.61	17.77	17.55	17.59	433,982	-0.02(-0.11%)
Jul 21, 2011	17.75	17.75	17.46	17.61	842,883	-0.15(-0.84%)
Jul 20, 2011	18.02	18.02	17.66	17.76	310,626	-0.30(-1.66%)
Jul 19, 2011	17.99	18.09	17.77	18.06	545,864	+0.27(+1.52%)
Jul 18, 2011	17.88	18.07	17.70	17.79	328,704	-0.17(-0.95%)
Jul 15, 2011	18.06	18.22	17.78	17.96	473,086	-0.05(-0.28%)
Jul 14, 2011	18.28	18.35	17.77	18.01	481,881	-0.20(-1.10%)
Jul 13, 2011	18.05	18.32	18.02	18.21	346,769	+0.21(+1.17%)
Jul 12, 2011	18.04	18.21	17.96	18.00	360,518	-0.08(-0.44%)
Jul 11, 2011	18.05	18.40	17.82	18.08	555,511	-0.20(-1.09%)
Jul 08, 2011	17.98	18.36	17.79	18.28	648,570	+0.03(+0.16%)
Jul 07, 2011	18.29	18.37	18.00	18.25	555,420	+0.02(+0.11%)
Jul 06, 2011	18.13	18.34	18.01	18.23	616,303	+0.03(+0.16%)
Jul 05, 2011	18.04	18.29	17.67	18.20	801,443	+0.15(+0.83%)
Jul 01, 2011	17.60	18.14	17.41	18.05	943,864	+0.52(+2.94%)
Jun 30, 2011	17.77	17.93	17.48	17.54	827,614	-0.14(-0.76%)
Jun 29, 2011	17.79	17.79	17.57	17.67	926,539	-0.06(-0.34%)
Jun 28, 2011	17.54	17.79	17.46	17.73	638,582	+0.25(+1.43%)
Jun 27, 2011	17.32	17.51	17.16	17.48	707,037	+0.12(+0.69%)
Jun 24, 2011	17.32	17.47	17.17	17.36	1,483,739	+0.09(+0.52%)
Jun 23, 2011	16.71	17.46	16.65	17.27	963,369	+0.38(+2.25%)
Jun 22, 2011	16.66	17.10	16.59	16.89	870,800	+0.13(+0.78%)
Jun 21, 2011	16.62	16.94	16.51	16.76	804,882	+0.22(+1.33%)
Jun 20, 2011	16.51	16.62	16.00	16.54	1,839,196	+0.69(+4.35%)
Jun 17, 2011	16.18	16.34	15.83	15.85	1,886,596	-0.24(-1.49%)
Jun 16, 2011	16.16	16.29	15.91	16.09	674,840	+0.01(+0.06%)
Jun 15, 2011	16.27	16.47	16.02	16.08	763,652	-0.35(-2.13%)
Jun 14, 2011	16.20	16.46	16.15	16.43	463,385	+0.43(+2.69%)
Jun 13, 2011	15.91	16.13	15.71	16.00	578,365	+0.04(+0.25%)
Jun 10, 2011	15.96	16.19	15.81	15.96	1,031,074	-0.13(-0.81%)
Jun 09, 2011	16.04	16.09	15.86	16.09	949,236	+0.06(+0.37%)
Jun 08, 2011	16.25	16.32	16.02	16.03	1,069,194	-0.33(-2.02%)
Jun 07, 2011	16.45	16.56	16.34	16.36	773,120	-0.04(-0.24%)
Jun 06, 2011	16.53	16.57	16.18	16.40	840,141	+0.00(+0.00%)

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.