Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.22	13.30	12.69	12.86	309,678	-0.29(-2.21%)
Aug 30, 2011	12.83	13.26	12.66	13.15	548,995	+0.18(+1.39%)
Aug 29, 2011	12.49	13.03	12.47	12.97	441,081	+0.77(+6.31%)
Aug 26, 2011	12.20	12.29	11.96	12.20	366,809	+0.03(+0.25%)
Aug 25, 2011	12.74	13.03	12.11	12.17	416,795	-0.57(-4.47%)
Aug 24, 2011	12.42	12.84	12.33	12.74	481,702	+0.35(+2.82%)
Aug 23, 2011	11.91	12.42	11.56	12.39	723,700	+0.72(+6.17%)
Aug 22, 2011	12.31	13.13	11.58	11.67	418,898	-0.30(-2.51%)
Aug 19, 2011	12.33	12.88	11.89	11.97	414,862	-0.70(-5.52%)
Aug 18, 2011	13.15	13.15	12.37	12.67	538,164	-1.06(-7.72%)
Aug 17, 2011	13.71	13.83	13.42	13.73	234,880	+0.14(+1.03%)
Aug 16, 2011	13.46	13.70	13.14	13.59	670,382	-0.30(-2.16%)
Aug 15, 2011	12.99	13.93	12.92	13.89	579,678	+1.13(+8.86%)
Aug 12, 2011	12.85	13.25	12.63	12.76	468,986	+0.04(+0.31%)
Aug 11, 2011	12.24	12.96	12.21	12.72	645,804	+0.58(+4.78%)
Aug 10, 2011	12.91	13.11	11.92	12.14	1,054,422	-0.55(-4.33%)
Aug 09, 2011	12.65	12.90	11.84	12.69	953,765	+0.52(+4.27%)
Aug 08, 2011	12.94	13.00	12.17	12.17	1,157,444	-2.46(-16.81%)
Aug 05, 2011	15.97	15.97	13.89	14.63	695,749	-1.29(-8.10%)
Aug 04, 2011	17.29	17.29	15.77	15.92	615,493	-1.63(-9.29%)
Aug 03, 2011	17.65	17.78	17.01	17.55	313,692	-0.02(-0.11%)
Aug 02, 2011	18.68	19.03	17.55	17.57	336,416	-1.28(-6.79%)
Aug 01, 2011	19.28	19.42	18.44	18.85	374,831	-0.27(-1.41%)
Jul 29, 2011	18.70	19.23	18.40	19.12	323,618	+0.16(+0.84%)
Jul 28, 2011	18.81	19.26	18.76	18.96	454,558	+0.03(+0.16%)
Jul 27, 2011	19.10	20.08	18.83	18.93	1,307,065	+0.92(+5.11%)
Jul 26, 2011	18.33	18.42	17.98	18.01	358,142	-0.22(-1.21%)
Jul 25, 2011	18.51	18.67	17.96	18.23	240,048	-0.57(-3.03%)
Jul 22, 2011	18.64	18.95	17.96	18.80	622,188	+0.72(+3.98%)
Jul 21, 2011	17.21	18.24	17.11	18.08	487,237	+1.18(+6.98%)
Jul 20, 2011	17.21	17.29	16.83	16.90	202,836	-0.27(-1.57%)
Jul 19, 2011	16.94	17.22	16.90	17.17	399,987	+0.35(+2.08%)
Jul 18, 2011	17.67	17.69	16.66	16.82	420,290	-0.87(-4.92%)
Jul 15, 2011	17.96	18.09	17.49	17.69	298,281	-0.18(-1.01%)
Jul 14, 2011	18.53	18.73	17.61	17.87	485,541	-0.80(-4.28%)
Jul 13, 2011	18.60	18.99	18.52	18.67	317,986	+0.19(+1.03%)
Jul 12, 2011	18.34	18.80	18.34	18.48	260,503	+0.13(+0.71%)
Jul 11, 2011	19.08	19.16	18.05	18.35	513,029	-1.05(-5.41%)
Jul 08, 2011	19.02	19.45	19.00	19.40	278,882	+0.18(+0.94%)
Jul 07, 2011	19.32	19.59	19.15	19.22	323,273	+0.02(+0.10%)
Jul 06, 2011	19.10	19.39	18.94	19.20	312,405	+0.24(+1.27%)
Jul 05, 2011	19.01	19.22	18.60	18.96	388,541	-0.14(-0.73%)
Jul 01, 2011	19.40	19.52	18.81	19.10	717,023	-0.65(-3.29%)
Jun 30, 2011	20.00	20.13	19.67	19.75	167,425	-0.02(-0.10%)
Jun 29, 2011	19.93	20.00	19.63	19.77	138,204	-0.04(-0.20%)
Jun 28, 2011	19.24	19.95	19.12	19.81	307,870	+0.70(+3.66%)
Jun 27, 2011	19.40	19.63	18.96	19.11	522,473	-0.05(-0.26%)
Jun 24, 2011	19.76	19.81	18.91	19.16	4,372,627	-0.60(-3.04%)
Jun 23, 2011	19.86	19.86	19.22	19.76	348,270	-0.39(-1.94%)
Jun 22, 2011	20.36	20.47	20.13	20.15	206,236	-0.34(-1.66%)
Jun 21, 2011	20.15	20.58	20.10	20.49	187,360	+0.51(+2.55%)
Jun 20, 2011	19.94	20.05	19.64	19.98	190,369	+0.23(+1.16%)
Jun 17, 2011	19.80	19.80	19.47	19.75	208,113	+0.25(+1.28%)
Jun 16, 2011	19.59	19.73	19.30	19.50	202,005	-0.10(-0.51%)
Jun 15, 2011	19.97	20.05	19.43	19.60	429,377	-0.51(-2.54%)
Jun 14, 2011	20.05	20.25	19.84	20.11	253,825	+0.31(+1.57%)
Jun 13, 2011	20.41	20.41	19.69	19.80	279,090	-0.47(-2.32%)
Jun 10, 2011	20.11	20.39	19.97	20.27	291,001	+0.01(+0.05%)
Jun 09, 2011	20.51	20.65	20.20	20.26	304,150	-0.32(-1.55%)
Jun 08, 2011	20.70	20.87	20.39	20.58	153,546	-0.20(-0.96%)
Jun 07, 2011	20.77	21.12	20.72	20.78	236,514	+0.24(+1.17%)
Jun 06, 2011	20.95	21.08	20.49	20.54	185,343	-0.26(-1.25%)

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.