Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.29	13.65	13.03	13.22	1,855,036	+0.08(+0.61%)
Aug 30, 2011	12.78	13.53	12.49	13.14	2,902,186	+0.44(+3.46%)
Aug 29, 2011	12.20	12.76	12.13	12.70	1,687,689	+0.62(+5.13%)
Aug 26, 2011	11.65	12.19	11.50	12.08	1,026,182	+0.33(+2.81%)
Aug 25, 2011	11.83	11.92	11.57	11.75	1,533,799	-0.06(-0.51%)
Aug 24, 2011	11.69	11.90	11.54	11.81	1,481,245	+0.15(+1.29%)
Aug 23, 2011	11.16	11.79	10.98	11.66	1,854,574	+0.64(+5.81%)
Aug 22, 2011	11.29	11.43	10.96	11.02	1,680,632	+0.08(+0.73%)
Aug 19, 2011	10.80	11.32	10.68	10.94	1,491,946	+0.00(+0.05%)
Aug 18, 2011	11.22	11.35	10.81	10.94	1,643,985	-0.65(-5.65%)
Aug 17, 2011	11.72	11.74	11.42	11.59	1,077,892	-0.04(-0.34%)
Aug 16, 2011	11.82	11.88	11.48	11.63	1,548,726	-0.28(-2.35%)
Aug 15, 2011	11.55	12.02	11.50	11.91	1,924,966	+0.43(+3.75%)
Aug 12, 2011	11.39	11.60	11.19	11.48	1,594,409	+0.24(+2.14%)
Aug 11, 2011	10.86	11.44	10.63	11.24	2,227,512	+0.44(+4.07%)
Aug 10, 2011	11.24	11.53	10.66	10.80	2,961,678	-0.81(-6.98%)
Aug 09, 2011	11.85	12.00	10.75	11.61	5,513,726	+0.54(+4.88%)
Aug 08, 2011	11.65	11.99	10.86	11.07	3,137,963	-1.07(-8.81%)
Aug 05, 2011	12.47	12.65	11.66	12.14	3,521,777	-0.14(-1.14%)
Aug 04, 2011	12.94	12.94	12.27	12.28	2,331,136	-0.77(-5.90%)
Aug 03, 2011	12.83	13.11	12.42	13.05	1,832,791	+0.29(+2.27%)
Aug 02, 2011	13.42	13.53	12.76	12.76	1,290,482	-0.49(-3.70%)
Aug 01, 2011	13.56	13.62	13.04	13.25	1,043,811	-0.24(-1.78%)
Jul 29, 2011	13.32	13.59	13.21	13.49	1,109,218	-0.02(-0.15%)
Jul 28, 2011	13.69	13.72	13.50	13.51	1,079,997	-0.15(-1.10%)
Jul 27, 2011	14.06	14.08	13.59	13.66	1,496,843	-0.40(-2.88%)
Jul 26, 2011	14.04	14.14	13.87	14.06	780,321	-0.03(-0.18%)
Jul 25, 2011	14.01	14.17	13.86	14.09	708,768	+0.01(+0.07%)
Jul 22, 2011	14.25	14.32	14.05	14.08	1,024,082	-0.12(-0.85%)
Jul 21, 2011	14.17	14.50	14.02	14.20	1,503,249	+0.04(+0.28%)
Jul 20, 2011	14.45	14.45	13.89	14.16	1,850,432	-0.29(-2.01%)
Jul 19, 2011	14.36	14.67	14.32	14.45	1,317,108	+0.24(+1.69%)
Jul 18, 2011	14.37	14.37	13.95	14.21	1,582,666	-0.16(-1.11%)
Jul 15, 2011	14.50	14.58	14.25	14.37	1,158,078	-0.12(-0.83%)
Jul 14, 2011	14.73	14.89	14.20	14.49	1,389,503	-0.26(-1.76%)
Jul 13, 2011	14.78	14.99	14.68	14.75	750,456	-0.02(-0.14%)
Jul 12, 2011	14.77	14.92	14.60	14.77	1,816,860	-0.07(-0.47%)
Jul 11, 2011	15.14	15.26	14.75	14.84	1,331,829	-0.52(-3.39%)
Jul 08, 2011	15.38	15.44	15.15	15.36	1,157,593	-0.22(-1.41%)
Jul 07, 2011	15.69	15.77	15.55	15.58	1,444,571	+0.10(+0.65%)
Jul 06, 2011	15.47	15.63	15.33	15.48	1,095,122	-0.09(-0.58%)
Jul 05, 2011	15.38	15.70	15.35	15.57	993,657	+0.15(+0.97%)
Jul 01, 2011	15.36	15.47	15.22	15.42	1,396,259	+0.14(+0.92%)
Jun 30, 2011	15.44	15.62	14.95	15.28	1,633,540	-0.10(-0.65%)
Jun 29, 2011	15.35	15.58	15.18	15.38	1,487,364	+0.12(+0.79%)
Jun 28, 2011	15.27	15.33	14.99	15.26	1,146,728	+0.12(+0.79%)
Jun 27, 2011	14.80	15.39	14.76	15.14	1,614,841	+0.34(+2.30%)
Jun 24, 2011	15.21	15.30	14.76	14.80	3,001,966	-0.41(-2.70%)
Jun 23, 2011	14.74	15.30	14.65	15.21	2,608,311	+0.35(+2.36%)
Jun 22, 2011	14.80	14.96	14.75	14.86	1,987,789	-0.08(-0.54%)
Jun 21, 2011	14.67	15.00	14.58	14.94	1,655,992	+0.31(+2.12%)
Jun 20, 2011	14.49	14.71	14.39	14.63	1,809,513	+0.14(+0.97%)
Jun 17, 2011	14.57	14.75	14.38	14.49	2,322,388	+0.00(+0.00%)
Jun 16, 2011	14.53	14.67	14.26	14.49	1,796,706	-0.04(-0.28%)
Jun 15, 2011	14.95	14.99	14.47	14.53	3,483,689	-0.47(-3.13%)
Jun 14, 2011	15.18	15.30	14.64	15.00	5,485,127	-0.42(-2.72%)
Jun 13, 2011	15.56	15.58	15.30	15.42	1,428,852	-0.17(-1.09%)
Jun 10, 2011	15.66	15.76	15.40	15.59	2,546,899	-0.14(-0.89%)
Jun 09, 2011	15.33	15.84	15.14	15.73	3,326,456	+0.44(+2.88%)
Jun 08, 2011	15.74	16.00	15.28	15.29	3,829,841	-0.52(-3.29%)
Jun 07, 2011	15.95	16.07	15.68	15.81	1,964,634	-0.06(-0.38%)
Jun 06, 2011	16.17	16.23	15.84	15.87	1,430,023	-0.30(-1.86%)

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.