Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.09	14.37	13.35	13.60	1,443,578	-0.37(-2.63%)
Aug 30, 2011	13.71	14.19	13.54	13.97	1,413,902	+0.15(+1.11%)
Aug 29, 2011	12.84	13.86	12.81	13.81	1,732,328	+1.22(+9.72%)
Aug 26, 2011	12.02	12.68	11.73	12.59	1,428,919	+0.43(+3.52%)
Aug 25, 2011	12.71	12.80	12.02	12.16	1,367,861	-0.44(-3.46%)
Aug 24, 2011	12.32	12.73	12.20	12.60	1,603,676	+0.19(+1.52%)
Aug 23, 2011	11.76	12.42	11.49	12.41	1,709,027	+0.73(+6.23%)
Aug 22, 2011	12.14	12.15	11.43	11.68	1,823,322	+0.00(+0.00%)
Aug 19, 2011	12.02	12.42	11.63	11.68	1,564,523	-0.47(-3.87%)
Aug 18, 2011	13.05	13.18	11.99	12.15	3,299,231	-1.45(-10.64%)
Aug 17, 2011	14.05	14.24	13.44	13.60	1,088,081	-0.38(-2.69%)
Aug 16, 2011	14.18	14.49	13.89	13.98	1,496,489	-0.61(-4.17%)
Aug 15, 2011	14.06	14.64	14.04	14.58	2,123,524	+0.70(+5.06%)
Aug 12, 2011	14.10	14.34	13.74	13.88	1,514,672	-0.03(-0.25%)
Aug 11, 2011	13.00	14.18	12.75	13.92	2,131,912	+1.06(+8.26%)
Aug 10, 2011	13.30	13.55	12.80	12.85	3,301,515	-0.94(-6.82%)
Aug 09, 2011	14.59	14.01	12.62	13.80	3,159,744	+0.80(+6.12%)
Aug 08, 2011	14.59	14.89	12.95	13.00	5,258,438	-2.24(-14.71%)
Aug 05, 2011	15.82	16.00	14.56	15.24	3,775,708	-0.31(-1.98%)
Aug 04, 2011	16.76	16.79	15.55	15.55	2,931,975	-1.62(-9.42%)
Aug 03, 2011	16.95	17.30	16.35	17.17	2,743,343	+0.18(+1.06%)
Aug 02, 2011	18.29	18.44	16.97	16.99	2,365,069	-1.53(-8.27%)
Aug 01, 2011	19.06	19.26	17.97	18.52	2,782,559	-0.16(-0.87%)
Jul 29, 2011	18.28	18.86	18.27	18.68	2,135,560	-0.13(-0.68%)
Jul 28, 2011	19.12	19.68	18.55	18.81	5,390,768	+1.04(+5.88%)
Jul 27, 2011	17.88	18.20	17.64	17.77	2,755,885	-0.27(-1.52%)
Jul 26, 2011	18.20	18.31	18.01	18.04	1,438,081	-0.14(-0.75%)
Jul 25, 2011	17.19	18.50	17.08	18.18	3,407,834	+1.22(+7.16%)
Jul 22, 2011	16.65	17.09	16.47	16.96	827,192	+0.31(+1.85%)
Jul 21, 2011	16.50	16.89	16.41	16.65	849,144	+0.25(+1.51%)
Jul 20, 2011	16.26	16.49	15.95	16.41	793,039	+0.21(+1.32%)
Jul 19, 2011	16.18	16.34	15.95	16.19	1,349,536	+0.28(+1.78%)
Jul 18, 2011	16.24	16.40	15.64	15.91	1,189,649	-0.47(-2.87%)
Jul 15, 2011	16.25	16.42	16.03	16.38	1,563,848	+0.25(+1.54%)
Jul 14, 2011	16.76	17.01	15.95	16.13	1,763,213	-0.54(-3.23%)
Jul 13, 2011	16.77	17.12	16.48	16.67	1,397,501	+0.07(+0.41%)
Jul 12, 2011	16.66	17.12	16.57	16.60	1,847,775	-0.13(-0.77%)
Jul 11, 2011	17.32	17.47	16.61	16.73	1,872,302	-0.98(-5.56%)
Jul 08, 2011	17.74	17.83	17.59	17.72	1,297,801	-0.44(-2.40%)
Jul 07, 2011	18.26	18.37	18.11	18.15	1,388,222	+0.10(+0.57%)
Jul 06, 2011	18.21	18.25	17.85	18.05	972,512	-0.19(-1.03%)
Jul 05, 2011	18.27	18.31	17.72	18.24	1,075,081	-0.08(-0.42%)
Jul 01, 2011	17.43	18.39	17.38	18.32	1,980,545	+0.86(+4.90%)
Jun 30, 2011	16.97	17.69	16.85	17.46	1,341,355	+0.54(+3.19%)
Jun 29, 2011	16.95	17.33	16.74	16.92	1,378,884	+0.09(+0.51%)
Jun 28, 2011	16.29	16.84	16.28	16.83	908,781	+0.51(+3.15%)
Jun 27, 2011	16.22	16.57	16.00	16.32	556,972	+0.05(+0.32%)
Jun 24, 2011	16.65	16.83	16.10	16.27	1,454,686	-0.36(-2.16%)
Jun 23, 2011	15.71	16.69	15.55	16.63	2,083,054	+0.61(+3.79%)
Jun 22, 2011	16.21	16.55	16.02	16.02	1,183,398	-0.28(-1.73%)
Jun 21, 2011	15.83	16.63	15.83	16.30	1,636,962	+0.64(+4.10%)
Jun 20, 2011	15.68	15.71	15.47	15.66	1,276,295	+0.27(+1.78%)
Jun 17, 2011	15.47	15.53	15.07	15.39	1,670,250	+0.16(+1.07%)
Jun 16, 2011	15.23	15.65	15.02	15.23	1,253,948	-0.03(-0.17%)
Jun 15, 2011	15.53	15.53	15.21	15.25	1,538,085	-0.51(-3.26%)
Jun 14, 2011	14.93	16.05	14.87	15.76	2,845,748	+1.10(+7.47%)
Jun 13, 2011	14.78	15.01	14.29	14.67	1,872,534	-0.04(-0.29%)
Jun 10, 2011	15.25	15.29	14.58	14.71	2,438,471	-0.70(-4.55%)
Jun 09, 2011	15.21	15.59	15.09	15.41	1,438,558	+0.28(+1.87%)
Jun 08, 2011	15.35	15.47	14.99	15.13	2,626,517	-0.32(-2.05%)
Jun 07, 2011	16.02	16.25	15.35	15.45	2,719,281	-0.42(-2.64%)
Jun 06, 2011	16.50	16.65	15.84	15.87	1,910,107	-0.63(-3.84%)

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.