Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.88	14.43	13.63	13.80	448,695	+0.00(+0.00%)
Aug 30, 2011	13.56	13.98	13.49	13.80	683,797	+0.10(+0.73%)
Aug 29, 2011	12.83	13.79	12.83	13.70	496,637	+1.09(+8.64%)
Aug 26, 2011	11.94	12.75	11.94	12.61	372,773	+0.59(+4.91%)
Aug 25, 2011	12.20	12.38	11.99	12.02	662,791	-0.06(-0.50%)
Aug 24, 2011	12.44	12.79	11.95	12.08	876,556	-0.42(-3.36%)
Aug 23, 2011	12.24	12.61	12.03	12.50	659,537	+0.28(+2.29%)
Aug 22, 2011	12.48	12.50	11.96	12.22	428,424	+0.09(+0.74%)
Aug 19, 2011	12.13	12.69	12.01	12.13	321,597	-0.15(-1.22%)
Aug 18, 2011	12.80	12.88	12.19	12.28	603,931	-0.74(-5.68%)
Aug 17, 2011	12.98	13.18	12.80	13.02	312,562	+0.13(+1.01%)
Aug 16, 2011	13.21	13.55	12.83	12.89	259,279	-0.50(-3.73%)
Aug 15, 2011	12.93	13.39	12.93	13.39	264,213	+0.57(+4.45%)
Aug 12, 2011	13.11	13.12	12.64	12.82	324,957	-0.11(-0.85%)
Aug 11, 2011	12.26	13.06	12.10	12.93	531,030	+0.74(+6.07%)
Aug 10, 2011	12.40	14.47	11.83	12.19	606,567	-0.59(-4.62%)
Aug 09, 2011	12.26	13.50	11.57	12.78	1,086,094	+0.54(+4.41%)
Aug 08, 2011	13.50	13.84	12.19	12.24	725,893	-1.33(-9.80%)
Aug 05, 2011	13.92	14.10	13.26	13.57	561,018	-0.16(-1.17%)
Aug 04, 2011	14.17	14.22	13.73	13.73	398,960	-0.64(-4.45%)
Aug 03, 2011	14.31	14.49	13.94	14.37	233,369	+0.12(+0.84%)
Aug 02, 2011	14.55	14.79	14.22	14.25	295,234	-0.40(-2.73%)
Aug 01, 2011	15.67	15.67	14.39	14.65	393,792	-0.60(-3.93%)
Jul 29, 2011	15.08	15.57	14.93	15.25	359,779	-0.01(-0.07%)
Jul 28, 2011	15.29	15.68	15.10	15.26	326,227	-0.03(-0.20%)
Jul 27, 2011	15.50	15.50	15.10	15.29	498,872	-0.33(-2.11%)
Jul 26, 2011	15.43	15.68	15.27	15.62	280,105	+0.19(+1.23%)
Jul 25, 2011	15.15	15.53	15.12	15.43	299,821	-0.05(-0.32%)
Jul 22, 2011	15.05	15.65	14.75	15.48	1,037,438	-0.02(-0.13%)
Jul 21, 2011	16.26	16.27	15.47	15.50	537,325	-0.57(-3.55%)
Jul 20, 2011	15.98	16.26	15.72	16.07	456,563	+0.03(+0.19%)
Jul 19, 2011	15.64	16.12	15.64	16.04	316,836	+0.51(+3.28%)
Jul 18, 2011	15.52	15.75	15.49	15.53	534,922	-0.03(-0.19%)
Jul 15, 2011	15.59	15.90	15.47	15.56	442,508	+0.00(+0.00%)
Jul 14, 2011	15.95	15.97	15.50	15.56	677,885	-0.14(-0.89%)
Jul 13, 2011	16.87	17.01	15.70	15.70	1,058,457	-1.02(-6.10%)
Jul 12, 2011	16.70	17.09	16.65	16.72	661,375	+0.00(+0.00%)
Jul 11, 2011	16.55	17.10	16.55	16.72	746,079	-0.06(-0.36%)
Jul 08, 2011	16.65	16.92	16.41	16.78	561,871	-0.09(-0.53%)
Jul 07, 2011	16.95	17.02	16.62	16.87	860,322	+0.05(+0.30%)
Jul 06, 2011	16.82	17.09	16.51	16.82	1,556,215	-0.32(-1.87%)
Jul 05, 2011	17.64	18.57	17.00	17.14	2,901,148	-4.04(-19.07%)
Jul 01, 2011	20.90	21.25	20.66	21.18	158,838	+0.29(+1.39%)
Jun 30, 2011	20.99	21.08	20.51	20.89	276,389	+0.04(+0.19%)
Jun 29, 2011	21.00	21.27	20.53	20.85	161,333	-0.01(-0.05%)
Jun 28, 2011	20.69	21.02	20.10	20.86	357,760	+0.36(+1.76%)
Jun 27, 2011	19.98	20.62	19.84	20.50	421,624	+0.58(+2.91%)
Jun 24, 2011	20.28	20.35	19.67	19.92	1,218,736	-0.34(-1.68%)
Jun 23, 2011	20.13	20.30	19.89	20.26	463,913	-0.19(-0.93%)
Jun 22, 2011	21.04	21.34	20.44	20.45	296,167	-0.76(-3.58%)
Jun 21, 2011	20.42	21.32	20.42	21.21	376,462	+1.13(+5.63%)
Jun 20, 2011	20.07	20.19	19.81	20.08	148,300	+0.08(+0.40%)
Jun 17, 2011	19.91	20.21	19.20	20.00	369,275	+0.22(+1.11%)
Jun 16, 2011	19.95	20.17	19.34	19.78	123,512	-0.07(-0.35%)
Jun 15, 2011	19.87	20.30	19.62	19.85	357,965	-0.31(-1.54%)
Jun 14, 2011	20.15	20.49	20.03	20.16	282,276	+0.34(+1.72%)
Jun 13, 2011	19.49	20.20	19.16	19.82	305,591	+0.51(+2.64%)
Jun 10, 2011	19.66	19.77	19.12	19.31	332,434	-0.51(-2.57%)
Jun 09, 2011	19.71	19.95	19.48	19.82	349,105	+0.15(+0.76%)
Jun 08, 2011	20.10	20.38	19.46	19.67	264,231	-0.57(-2.82%)
Jun 07, 2011	20.39	20.51	19.93	20.24	280,856	+0.24(+1.20%)
Jun 06, 2011	20.63	20.68	19.99	20.00	256,779	-0.47(-2.30%)

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.