Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.63	12.45	11.57	12.36	11,278,111	+0.85(+7.38%)
Aug 30, 2011	11.30	11.68	11.07	11.51	5,972,655	+0.09(+0.79%)
Aug 29, 2011	11.07	11.44	11.00	11.42	5,855,762	+0.60(+5.55%)
Aug 26, 2011	10.55	10.98	10.30	10.82	5,345,554	+0.16(+1.50%)
Aug 25, 2011	11.29	11.42	10.51	10.66	7,006,621	-0.22(-2.02%)
Aug 24, 2011	10.45	10.95	10.42	10.88	5,853,592	+0.37(+3.52%)
Aug 23, 2011	10.14	10.51	9.900	10.51	9,076,361	+0.41(+4.06%)
Aug 22, 2011	10.71	10.89	10.04	10.10	7,418,009	-0.31(-2.98%)
Aug 19, 2011	10.65	11.18	10.39	10.41	6,516,462	-0.45(-4.14%)
Aug 18, 2011	11.31	11.32	10.77	10.86	6,714,914	-0.87(-7.42%)
Aug 17, 2011	11.75	11.89	11.61	11.73	4,267,127	+0.04(+0.30%)
Aug 16, 2011	11.60	11.91	11.50	11.70	4,974,504	-0.07(-0.64%)
Aug 15, 2011	11.50	11.89	11.37	11.77	6,487,422	+0.38(+3.34%)
Aug 12, 2011	11.89	12.00	11.22	11.39	8,635,278	-0.30(-2.57%)
Aug 11, 2011	11.00	11.91	10.84	11.69	10,965,666	+1.03(+9.66%)
Aug 10, 2011	11.48	11.48	10.63	10.66	15,754,676	-1.15(-9.74%)
Aug 09, 2011	11.41	11.81	10.72	11.81	14,657,439	+0.88(+8.05%)
Aug 08, 2011	11.96	12.17	10.48	10.93	17,587,664	-1.66(-13.19%)
Aug 05, 2011	13.43	13.75	12.11	12.59	15,375,752	-0.56(-4.26%)
Aug 04, 2011	14.62	14.67	13.14	13.15	12,762,943	-1.69(-11.39%)
Aug 03, 2011	14.58	14.87	14.09	14.84	9,974,113	+0.30(+2.06%)
Aug 02, 2011	15.32	15.46	14.53	14.54	10,528,707	-0.92(-5.95%)
Aug 01, 2011	15.98	16.20	15.28	15.46	9,467,053	-0.42(-2.64%)
Jul 29, 2011	15.45	16.16	15.37	15.88	8,912,708	+0.18(+1.15%)
Jul 28, 2011	15.56	15.99	15.56	15.70	6,841,269	+0.21(+1.32%)
Jul 27, 2011	16.10	16.25	15.46	15.49	13,570,651	-0.74(-4.59%)
Jul 26, 2011	16.49	16.52	16.13	16.24	7,878,957	-0.28(-1.69%)
Jul 25, 2011	16.27	16.66	15.78	16.52	15,754,523	+0.88(+5.63%)
Jul 22, 2011	15.38	15.80	15.11	15.64	10,902,331	+0.20(+1.30%)
Jul 21, 2011	14.75	15.44	14.75	15.44	16,144,368	+0.72(+4.89%)
Jul 20, 2011	14.73	15.23	14.57	14.72	32,629,906	+1.77(+13.67%)
Jul 19, 2011	12.48	13.01	12.43	12.95	10,144,601	+0.47(+3.77%)
Jul 18, 2011	12.80	12.95	12.35	12.48	4,619,352	-0.43(-3.33%)
Jul 15, 2011	13.01	13.12	12.76	12.91	2,815,596	-0.05(-0.39%)
Jul 14, 2011	13.25	13.38	12.94	12.96	2,444,292	-0.23(-1.74%)
Jul 13, 2011	13.30	13.54	13.15	13.19	3,944,219	-0.06(-0.45%)
Jul 12, 2011	13.05	13.38	13.05	13.25	4,305,161	+0.18(+1.38%)
Jul 11, 2011	13.61	13.68	12.98	13.07	7,542,099	-0.73(-5.29%)
Jul 08, 2011	13.95	13.96	13.72	13.80	3,204,555	-0.36(-2.54%)
Jul 07, 2011	14.12	14.24	14.01	14.16	2,662,740	+0.20(+1.43%)
Jul 06, 2011	14.04	14.20	13.89	13.96	3,535,240	-0.29(-2.04%)
Jul 05, 2011	14.42	14.44	14.23	14.25	2,893,182	-0.20(-1.38%)
Jul 01, 2011	13.85	14.53	13.74	14.45	4,227,156	+0.65(+4.71%)
Jun 30, 2011	13.83	13.94	13.71	13.80	3,692,536	-0.02(-0.14%)
Jun 29, 2011	13.78	13.98	13.70	13.82	4,043,541	+0.10(+0.73%)
Jun 28, 2011	13.49	13.76	13.34	13.72	4,859,817	+0.33(+2.46%)
Jun 27, 2011	13.43	13.54	13.23	13.39	3,858,067	+0.01(+0.07%)
Jun 24, 2011	13.69	13.69	13.30	13.38	4,734,166	-0.17(-1.25%)
Jun 23, 2011	13.52	13.63	13.23	13.55	4,627,679	-0.15(-1.09%)
Jun 22, 2011	13.89	14.07	13.69	13.70	2,774,292	-0.30(-2.14%)
Jun 21, 2011	13.85	14.10	13.77	14.00	3,539,645	+0.22(+1.60%)
Jun 20, 2011	13.74	13.88	13.60	13.78	3,452,615	+0.06(+0.44%)
Jun 17, 2011	13.83	13.89	13.58	13.72	5,912,020	+0.13(+0.96%)
Jun 16, 2011	13.52	13.78	13.37	13.59	4,946,422	+0.06(+0.44%)
Jun 15, 2011	13.91	13.91	13.45	13.53	3,426,727	-0.53(-3.77%)
Jun 14, 2011	13.82	14.24	13.66	14.06	4,103,765	+0.46(+3.38%)
Jun 13, 2011	13.70	13.76	13.36	13.60	5,780,173	-0.06(-0.44%)
Jun 10, 2011	14.15	14.15	13.55	13.66	7,176,154	-0.57(-4.01%)
Jun 09, 2011	14.09	14.28	13.94	14.23	4,436,964	+0.21(+1.50%)
Jun 08, 2011	13.99	14.10	13.91	14.02	4,873,692	+0.01(+0.07%)
Jun 07, 2011	14.14	14.18	13.98	14.01	2,784,471	-0.01(-0.07%)
Jun 06, 2011	14.40	14.59	13.96	14.02	4,675,763	-0.47(-3.24%)

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.