Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	12.54	12.62	12.42	12.51	3,996	+0.51(+4.25%)
Aug 30, 2011	11.92	12.07	11.90	12.00	3,345	-0.08(-0.66%)
Aug 29, 2011	12.22	12.22	11.99	12.08	14,257	+0.42(+3.60%)
Aug 26, 2011	11.58	11.71	11.58	11.66	3,390	+0.08(+0.69%)
Aug 25, 2011	11.93	11.93	11.55	11.58	3,374	-0.46(-3.82%)
Aug 24, 2011	12.02	12.14	11.89	12.04	12,423	+0.43(+3.70%)
Aug 23, 2011	11.39	11.61	11.39	11.61	2,894	+0.36(+3.20%)
Aug 22, 2011	11.64	11.64	11.25	11.25	12,051	-0.10(-0.88%)
Aug 19, 2011	11.61	11.61	11.35	11.35	3,523	-0.36(-3.07%)
Aug 18, 2011	11.76	11.83	11.62	11.71	3,739	-0.72(-5.79%)
Aug 17, 2011	12.50	12.70	12.38	12.43	6,281	-0.03(-0.24%)
Aug 16, 2011	12.38	12.63	12.38	12.46	7,116	-0.48(-3.71%)
Aug 15, 2011	12.90	12.94	12.83	12.94	2,856	+0.42(+3.35%)
Aug 12, 2011	12.60	12.65	12.52	12.52	4,193	+0.35(+2.88%)
Aug 11, 2011	12.00	12.17	11.98	12.17	1,853	+0.45(+3.84%)
Aug 10, 2011	12.29	12.29	11.72	11.72	18,097	-0.87(-6.91%)
Aug 09, 2011	12.40	12.72	12.10	12.59	47,007	+0.89(+7.61%)
Aug 08, 2011	12.05	12.05	11.66	11.70	5,309	-1.17(-9.09%)
Aug 05, 2011	12.76	12.87	12.40	12.87	10,718	+0.67(+5.49%)
Aug 04, 2011	12.75	12.79	12.13	12.20	12,112	-0.90(-6.87%)
Aug 03, 2011	13.31	13.31	13.07	13.10	5,354	-0.54(-3.96%)
Aug 02, 2011	13.84	13.95	13.64	13.64	4,934	-0.18(-1.30%)
Aug 01, 2011	14.19	14.19	13.69	13.82	5,596	-0.32(-2.26%)
Jul 29, 2011	14.22	14.23	14.14	14.14	4,214	-0.04(-0.28%)
Jul 28, 2011	14.33	14.36	14.18	14.18	1,913	-0.61(-4.12%)
Jul 27, 2011	15.04	15.04	14.79	14.79	4,589	-0.70(-4.52%)
Jul 26, 2011	15.48	15.56	15.48	15.49	2,848	+0.21(+1.37%)
Jul 25, 2011	15.32	15.37	15.28	15.28	2,948	+0.03(+0.20%)
Jul 22, 2011	15.19	15.25	15.19	15.25	4,682	+0.13(+0.86%)
Jul 21, 2011	15.00	15.21	15.00	15.12	8,198	+0.34(+2.30%)
Jul 20, 2011	14.76	14.81	14.73	14.78	5,784	+0.17(+1.16%)
Jul 19, 2011	14.68	14.71	14.56	14.61	3,582	+0.18(+1.25%)
Jul 18, 2011	14.46	14.46	14.34	14.43	2,314	-0.45(-3.02%)
Jul 15, 2011	14.93	14.95	14.88	14.88	1,802	+0.07(+0.47%)
Jul 14, 2011	15.09	15.09	14.79	14.81	5,332	-0.23(-1.53%)
Jul 13, 2011	15.06	15.15	15.00	15.04	3,955	-0.04(-0.27%)
Jul 12, 2011	15.12	15.22	15.07	15.08	2,276	-0.22(-1.44%)
Jul 11, 2011	15.42	15.42	15.30	15.30	5,894	-0.60(-3.77%)
Jul 08, 2011	15.87	15.90	15.85	15.90	3,643	-0.18(-1.12%)
Jul 07, 2011	16.19	16.19	16.07	16.08	3,196	+0.18(+1.13%)
Jul 06, 2011	15.91	15.97	15.85	15.90	12,789	-0.19(-1.18%)
Jul 05, 2011	16.24	16.24	16.09	16.09	3,653	-0.17(-1.05%)
Jul 01, 2011	16.27	16.34	16.24	16.26	981	+0.04(+0.25%)
Jun 30, 2011	16.18	16.30	16.18	16.22	4,719	+0.10(+0.62%)
Jun 29, 2011	16.13	16.18	16.09	16.12	6,446	+0.36(+2.28%)
Jun 28, 2011	15.60	15.82	15.60	15.76	5,223	+0.25(+1.61%)
Jun 27, 2011	15.45	15.51	15.45	15.51	1,601	+0.17(+1.11%)
Jun 24, 2011	15.40	15.40	15.25	15.34	2,831	-0.24(-1.54%)
Jun 23, 2011	15.42	15.58	15.25	15.58	11,140	-0.46(-2.87%)
Jun 22, 2011	15.96	16.24	15.96	16.04	1,887	-0.07(-0.43%)
Jun 21, 2011	15.95	16.11	15.95	16.11	3,349	+0.36(+2.29%)
Jun 20, 2011	15.76	15.76	15.73	15.75	3,229	-0.16(-1.01%)
Jun 17, 2011	15.96	16.00	15.91	15.91	2,489	+0.11(+0.70%)
Jun 16, 2011	15.80	15.89	15.71	15.80	8,993	-0.07(-0.44%)
Jun 15, 2011	15.97	16.00	15.82	15.87	1,403	-0.55(-3.35%)
Jun 14, 2011	16.30	16.48	16.30	16.42	7,970	+0.20(+1.23%)
Jun 13, 2011	16.40	16.40	16.17	16.22	4,688	+0.13(+0.81%)
Jun 10, 2011	16.21	16.22	16.09	16.09	4,320	-0.50(-3.01%)
Jun 09, 2011	16.41	16.61	16.41	16.59	2,591	+0.23(+1.41%)
Jun 08, 2011	16.44	16.44	16.36	16.36	11,762	-0.35(-2.09%)
Jun 07, 2011	16.74	16.80	16.71	16.71	3,108	+0.04(+0.24%)
Jun 06, 2011	16.76	16.78	16.67	16.67	2,307	-0.13(-0.77%)

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.