Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.43	11.58	11.42	11.52	1,010,191	+0.12(+1.08%)
Aug 30, 2011	11.24	11.49	11.19	11.40	983,529	+0.08(+0.72%)
Aug 29, 2011	11.03	11.45	11.00	11.32	908,707	+0.43(+3.95%)
Aug 26, 2011	10.52	10.93	10.41	10.89	1,039,112	+0.28(+2.65%)
Aug 25, 2011	10.98	11.03	10.58	10.60	901,677	-0.29(-2.70%)
Aug 24, 2011	10.83	10.97	10.79	10.90	1,312,882	+0.09(+0.87%)
Aug 23, 2011	10.35	10.80	10.31	10.80	1,428,329	+0.52(+5.10%)
Aug 22, 2011	10.56	10.66	10.25	10.28	1,441,304	-0.05(-0.45%)
Aug 19, 2011	10.42	10.74	10.26	10.33	1,582,786	-0.29(-2.73%)
Aug 18, 2011	10.88	10.94	10.54	10.62	1,396,924	-0.58(-5.21%)
Aug 17, 2011	11.57	11.62	11.17	11.20	1,346,319	-0.30(-2.63%)
Aug 16, 2011	11.80	11.83	11.44	11.50	1,152,700	-0.38(-3.23%)
Aug 15, 2011	11.90	11.96	11.74	11.89	1,362,026	+0.23(+1.93%)
Aug 12, 2011	11.68	11.73	11.50	11.66	1,064,825	+0.18(+1.59%)
Aug 11, 2011	11.05	11.63	10.97	11.48	1,772,765	+0.51(+4.66%)
Aug 10, 2011	11.08	11.32	10.82	10.97	3,007,558	-0.26(-2.35%)
Aug 09, 2011	11.05	11.24	10.54	11.23	4,958,192	+0.62(+5.85%)
Aug 08, 2011	11.05	11.23	10.48	10.61	3,958,793	-0.80(-7.01%)
Aug 05, 2011	11.66	11.66	10.93	11.41	3,225,015	-0.07(-0.59%)
Aug 04, 2011	11.91	12.06	11.36	11.48	5,236,788	-0.83(-6.71%)
Aug 03, 2011	12.12	12.34	11.78	12.30	2,854,200	+0.18(+1.47%)
Aug 02, 2011	12.36	12.50	12.11	12.13	2,191,080	-0.34(-2.70%)
Aug 01, 2011	12.87	12.87	12.30	12.46	2,386,390	-0.30(-2.37%)
Jul 29, 2011	13.55	13.55	12.60	12.76	4,163,958	-1.05(-7.61%)
Jul 28, 2011	13.61	13.98	13.61	13.82	1,605,287	+0.17(+1.25%)
Jul 27, 2011	13.85	13.96	13.62	13.64	1,107,814	-0.28(-1.99%)
Jul 26, 2011	13.79	14.02	13.79	13.92	1,922,515	+0.16(+1.18%)
Jul 25, 2011	13.70	13.84	13.58	13.76	1,017,151	+0.01(+0.09%)
Jul 22, 2011	13.70	13.76	13.67	13.75	1,971,181	-0.20(-1.46%)
Jul 21, 2011	14.10	14.22	13.82	13.95	1,580,773	-0.06(-0.42%)
Jul 20, 2011	14.22	14.24	13.90	14.01	1,697,567	-0.21(-1.50%)
Jul 19, 2011	14.28	14.39	14.20	14.22	1,236,148	+0.08(+0.54%)
Jul 18, 2011	14.22	14.27	14.04	14.15	1,450,630	-0.21(-1.45%)
Jul 15, 2011	14.62	14.68	14.33	14.36	1,641,724	-0.18(-1.26%)
Jul 14, 2011	15.31	15.31	14.34	14.54	4,040,941	-0.73(-4.79%)
Jul 13, 2011	15.45	15.92	15.27	15.27	1,968,468	-0.13(-0.86%)
Jul 12, 2011	14.90	15.49	14.85	15.40	1,488,980	+0.44(+2.93%)
Jul 11, 2011	15.06	15.21	14.80	14.96	897,984	-0.26(-1.73%)
Jul 08, 2011	15.11	15.30	15.09	15.23	726,533	-0.03(-0.22%)
Jul 07, 2011	15.18	15.39	15.16	15.26	853,032	+0.23(+1.56%)
Jul 06, 2011	14.99	15.05	14.85	15.03	881,813	+0.08(+0.51%)
Jul 05, 2011	15.14	15.18	14.90	14.95	837,247	-0.14(-0.96%)
Jul 01, 2011	15.02	15.12	14.91	15.10	441,371	+0.13(+0.88%)
Jun 30, 2011	14.59	15.01	14.59	14.96	916,255	+0.45(+3.11%)
Jun 29, 2011	14.56	14.65	14.50	14.51	866,055	+0.08(+0.53%)
Jun 28, 2011	14.05	14.50	14.05	14.44	773,250	+0.39(+2.76%)
Jun 27, 2011	13.94	14.09	13.76	14.05	612,924	+0.05(+0.33%)
Jun 24, 2011	14.35	14.43	13.98	14.00	1,129,566	-0.37(-2.60%)
Jun 23, 2011	14.20	14.43	14.05	14.38	1,822,930	+0.03(+0.21%)
Jun 22, 2011	14.53	14.61	14.31	14.35	1,168,826	-0.20(-1.40%)
Jun 21, 2011	14.36	14.73	14.35	14.55	1,008,288	+0.31(+2.18%)
Jun 20, 2011	14.26	14.31	14.21	14.24	672,932	+0.23(+1.64%)
Jun 17, 2011	14.01	14.10	13.79	14.01	1,399,967	+0.07(+0.52%)
Jun 16, 2011	14.00	14.07	13.80	13.94	937,100	-0.14(-1.03%)
Jun 15, 2011	14.43	14.43	13.98	14.08	1,429,362	-0.48(-3.30%)
Jun 14, 2011	14.44	14.62	14.39	14.56	653,775	+0.29(+2.03%)
Jun 13, 2011	14.31	14.48	14.10	14.27	1,626,917	-0.04(-0.27%)
Jun 10, 2011	14.62	14.69	14.17	14.31	1,432,603	-0.33(-2.27%)
Jun 09, 2011	14.51	14.73	14.49	14.64	860,501	+0.17(+1.21%)
Jun 08, 2011	15.10	15.10	14.36	14.47	2,226,290	-0.63(-4.20%)
Jun 07, 2011	15.21	15.25	14.97	15.10	1,388,688	-0.03(-0.17%)
Jun 06, 2011	15.34	15.50	15.10	15.13	1,163,930	-0.33(-2.12%)

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.