Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.61	14.64	14.37	14.50	15,737,004	-0.08(-0.54%)
Aug 30, 2011	14.43	14.63	14.34	14.57	15,273,583	+0.11(+0.78%)
Aug 29, 2011	14.17	14.47	14.03	14.46	15,188,014	+0.39(+2.74%)
Aug 26, 2011	13.79	14.09	13.59	14.08	21,600,830	+0.24(+1.76%)
Aug 25, 2011	13.90	13.97	13.74	13.83	17,608,034	-0.03(-0.24%)
Aug 24, 2011	14.11	14.17	13.72	13.87	25,420,058	-0.32(-2.28%)
Aug 23, 2011	13.74	14.19	13.68	14.19	24,322,662	+0.44(+3.17%)
Aug 22, 2011	13.78	13.96	13.65	13.75	23,845,606	+0.23(+1.72%)
Aug 19, 2011	13.38	13.74	13.35	13.52	31,077,294	-0.03(-0.23%)
Aug 18, 2011	13.59	13.75	13.43	13.55	26,975,764	-0.42(-3.03%)
Aug 17, 2011	14.09	14.21	13.85	13.97	25,754,590	-0.15(-1.03%)
Aug 16, 2011	13.55	14.20	13.53	14.12	35,551,488	+0.57(+4.24%)
Aug 15, 2011	13.59	13.62	13.15	13.55	38,230,660	-0.06(-0.43%)
Aug 12, 2011	13.47	13.66	13.28	13.60	22,222,888	+0.20(+1.52%)
Aug 11, 2011	12.96	13.54	12.92	13.40	40,204,900	+0.56(+4.33%)
Aug 10, 2011	13.78	13.83	12.82	12.84	42,789,720	-1.02(-7.34%)
Aug 09, 2011	13.71	13.88	13.14	13.86	46,242,536	+0.48(+3.59%)
Aug 08, 2011	13.46	13.73	13.17	13.38	48,544,388	-0.34(-2.49%)
Aug 05, 2011	13.71	13.92	13.44	13.72	40,237,068	+0.12(+0.88%)
Aug 04, 2011	14.28	14.31	13.58	13.60	39,369,668	-0.84(-5.79%)
Aug 03, 2011	14.74	14.74	14.12	14.44	35,905,628	-0.25(-1.71%)
Aug 02, 2011	14.94	15.18	14.67	14.69	27,587,846	-0.40(-2.65%)
Aug 01, 2011	15.48	15.61	14.98	15.09	22,271,418	-0.31(-1.98%)
Jul 29, 2011	15.49	15.66	15.38	15.40	26,266,774	-0.29(-1.88%)
Jul 28, 2011	15.59	15.80	15.54	15.69	19,528,574	+0.07(+0.47%)
Jul 27, 2011	15.21	15.72	15.17	15.62	34,215,176	+0.29(+1.92%)
Jul 26, 2011	15.43	15.55	15.28	15.32	20,403,252	-0.17(-1.13%)
Jul 25, 2011	15.64	15.75	15.49	15.50	14,284,138	-0.21(-1.32%)
Jul 22, 2011	15.69	15.81	15.56	15.71	17,289,636	+0.08(+0.54%)
Jul 21, 2011	15.28	15.67	15.28	15.62	23,125,154	+0.43(+2.85%)
Jul 20, 2011	15.16	15.36	15.16	15.19	18,201,490	+0.03(+0.23%)
Jul 19, 2011	14.94	15.25	14.86	15.15	23,153,318	+0.32(+2.17%)
Jul 18, 2011	14.86	14.93	14.65	14.83	14,358,525	-0.07(-0.46%)
Jul 15, 2011	15.00	15.03	14.79	14.90	16,652,887	-0.10(-0.65%)
Jul 14, 2011	15.17	15.26	14.98	15.00	13,101,645	-0.12(-0.82%)
Jul 13, 2011	15.17	15.32	15.08	15.12	13,567,140	+0.02(+0.14%)
Jul 12, 2011	14.91	15.21	14.90	15.10	20,133,740	+0.10(+0.68%)
Jul 11, 2011	15.29	15.32	14.95	15.00	18,641,102	-0.43(-2.76%)
Jul 08, 2011	15.43	15.54	15.33	15.43	13,103,174	-0.09(-0.59%)
Jul 07, 2011	15.44	15.52	15.39	15.52	14,841,175	+0.16(+1.04%)
Jul 06, 2011	15.17	15.36	15.14	15.36	16,830,104	+0.25(+1.64%)
Jul 05, 2011	15.22	15.26	15.06	15.11	12,228,655	-0.14(-0.91%)
Jul 01, 2011	15.06	15.25	15.04	15.25	17,140,140	+0.20(+1.30%)
Jun 30, 2011	15.11	15.16	15.02	15.05	15,384,437	+0.01(+0.05%)
Jun 29, 2011	15.08	15.15	14.99	15.04	18,586,024	+0.16(+1.07%)
Jun 28, 2011	14.61	14.95	14.55	14.88	16,180,530	+0.28(+1.92%)
Jun 27, 2011	14.44	14.64	14.34	14.60	11,483,024	+0.17(+1.18%)
Jun 24, 2011	14.57	14.57	14.39	14.43	17,607,722	-0.15(-1.05%)
Jun 23, 2011	14.41	14.61	14.29	14.59	16,543,549	+0.03(+0.20%)
Jun 22, 2011	14.50	14.70	14.41	14.56	14,646,216	+0.05(+0.38%)
Jun 21, 2011	14.53	14.56	14.37	14.50	18,825,324	-0.07(-0.50%)
Jun 20, 2011	14.59	14.59	14.34	14.57	14,314,603	+0.21(+1.43%)
Jun 17, 2011	14.50	14.51	14.29	14.37	21,675,216	-0.04(-0.29%)
Jun 16, 2011	14.45	14.48	14.33	14.41	25,914,104	+0.00(+0.00%)
Jun 15, 2011	14.39	14.60	14.35	14.41	20,859,120	-0.05(-0.33%)
Jun 14, 2011	14.62	14.63	14.44	14.46	21,431,330	-0.07(-0.45%)
Jun 13, 2011	14.28	14.62	14.27	14.52	24,348,296	-0.10(-0.67%)
Jun 10, 2011	14.94	14.94	14.61	14.62	16,519,690	-0.34(-2.26%)
Jun 09, 2011	14.99	15.15	14.92	14.96	17,168,390	+0.00(+0.02%)
Jun 08, 2011	14.92	15.02	14.81	14.96	13,760,248	+0.04(+0.29%)
Jun 07, 2011	14.91	14.99	14.80	14.91	13,544,651	+0.04(+0.29%)
Jun 06, 2011	14.85	14.94	14.79	14.87	14,244,219	-0.05(-0.34%)

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.