Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.98	14.03	13.50	13.76	498,942	-0.03(-0.21%)
Aug 30, 2011	13.90	14.10	13.70	13.79	616,494	-0.16(-1.18%)
Aug 29, 2011	13.46	14.00	13.45	13.96	421,619	+0.66(+4.95%)
Aug 26, 2011	12.70	13.34	12.55	13.30	371,352	+0.45(+3.54%)
Aug 25, 2011	13.25	13.34	12.76	12.85	792,816	-0.30(-2.28%)
Aug 24, 2011	12.81	13.16	12.73	13.15	472,054	+0.27(+2.10%)
Aug 23, 2011	12.33	12.87	12.11	12.87	956,231	+0.66(+5.38%)
Aug 22, 2011	12.59	12.99	12.17	12.22	1,189,172	-0.10(-0.79%)
Aug 19, 2011	12.33	12.84	12.27	12.31	1,263,183	-0.21(-1.70%)
Aug 18, 2011	13.38	13.48	12.41	12.53	1,226,563	-1.04(-7.70%)
Aug 17, 2011	13.84	13.95	13.49	13.57	787,191	-0.16(-1.20%)
Aug 16, 2011	13.96	14.19	13.68	13.74	915,836	-0.43(-3.01%)
Aug 15, 2011	14.05	14.27	13.84	14.16	1,018,358	+0.22(+1.60%)
Aug 12, 2011	13.58	14.10	13.29	13.94	1,872,219	+0.63(+4.72%)
Aug 11, 2011	12.78	13.46	12.59	13.31	813,139	+0.73(+5.77%)
Aug 10, 2011	12.59	13.08	12.34	12.58	1,713,031	-0.40(-3.06%)
Aug 09, 2011	12.91	13.42	12.12	12.98	2,635,808	+0.88(+7.27%)
Aug 08, 2011	12.61	12.94	11.88	12.10	1,397,733	-0.88(-6.78%)
Aug 05, 2011	13.28	13.48	12.51	12.98	2,064,694	-0.11(-0.85%)
Aug 04, 2011	14.29	14.51	13.03	13.09	2,039,299	-1.29(-8.98%)
Aug 03, 2011	15.56	15.81	13.91	14.38	3,765,296	-1.35(-8.61%)
Aug 02, 2011	16.17	16.39	15.73	15.74	935,745	-0.47(-2.92%)
Aug 01, 2011	16.88	16.97	16.12	16.21	936,513	-0.45(-2.67%)
Jul 29, 2011	16.47	17.09	16.12	16.66	1,658,693	+0.05(+0.29%)
Jul 28, 2011	17.49	17.65	16.44	16.61	2,469,721	-0.87(-4.98%)
Jul 27, 2011	18.78	18.78	17.25	17.48	1,936,388	-1.30(-6.90%)
Jul 26, 2011	19.35	19.36	18.54	18.78	2,458,357	-0.74(-3.77%)
Jul 25, 2011	19.63	19.82	19.36	19.51	963,982	-0.32(-1.61%)
Jul 22, 2011	19.80	19.94	19.69	19.83	376,025	-0.01(-0.05%)
Jul 21, 2011	19.38	19.96	19.37	19.84	619,650	+0.60(+3.12%)
Jul 20, 2011	19.09	19.25	18.90	19.24	510,073	+0.18(+0.96%)
Jul 19, 2011	18.86	19.09	18.73	19.06	318,362	+0.29(+1.55%)
Jul 18, 2011	18.83	18.91	18.50	18.77	298,832	-0.12(-0.61%)
Jul 15, 2011	19.00	19.02	18.64	18.88	520,123	-0.04(-0.20%)
Jul 14, 2011	19.18	19.29	18.78	18.92	438,052	-0.20(-1.06%)
Jul 13, 2011	19.07	19.45	19.07	19.12	483,714	+0.12(+0.61%)
Jul 12, 2011	19.09	19.26	18.84	19.01	694,269	-0.13(-0.66%)
Jul 11, 2011	19.84	20.07	19.08	19.13	1,565,620	-0.97(-4.81%)
Jul 08, 2011	19.95	20.16	19.71	20.10	644,927	-0.06(-0.29%)
Jul 07, 2011	20.52	20.60	20.14	20.16	691,377	-0.22(-1.09%)
Jul 06, 2011	20.27	20.47	20.15	20.38	1,001,993	+0.11(+0.52%)
Jul 05, 2011	20.00	20.30	19.90	20.27	725,004	+0.29(+1.45%)
Jul 01, 2011	19.76	20.17	19.61	19.98	515,707	+0.29(+1.47%)
Jun 30, 2011	19.25	19.93	19.24	19.69	903,306	+0.45(+2.31%)
Jun 29, 2011	19.03	19.29	18.91	19.25	655,627	+0.31(+1.63%)
Jun 28, 2011	18.32	18.98	18.21	18.94	770,120	+0.61(+3.32%)
Jun 27, 2011	18.04	18.45	17.60	18.33	815,847	+0.35(+1.94%)
Jun 24, 2011	18.00	18.32	17.26	17.98	8,556,208	-0.04(-0.21%)
Jun 23, 2011	17.89	18.08	17.36	18.02	841,866	-0.11(-0.59%)
Jun 22, 2011	17.93	18.42	17.91	18.13	764,759	+0.05(+0.27%)
Jun 21, 2011	17.54	18.16	17.36	18.08	629,103	+0.70(+4.01%)
Jun 20, 2011	17.36	17.47	17.11	17.38	863,130	+0.12(+0.67%)
Jun 17, 2011	17.68	17.77	17.26	17.27	883,061	-0.28(-1.60%)
Jun 16, 2011	17.71	17.87	17.32	17.55	559,772	-0.16(-0.93%)
Jun 15, 2011	17.88	18.21	17.64	17.71	808,528	-0.37(-2.03%)
Jun 14, 2011	17.98	18.32	17.83	18.08	712,794	+0.25(+1.41%)
Jun 13, 2011	17.85	17.97	17.43	17.83	1,119,414	-0.02(-0.11%)
Jun 10, 2011	17.37	18.22	17.24	17.85	1,414,134	+0.50(+2.90%)
Jun 09, 2011	16.89	17.56	16.65	17.34	1,178,519	+0.55(+3.28%)
Jun 08, 2011	17.01	17.21	16.77	16.79	890,960	-0.31(-1.81%)
Jun 07, 2011	17.45	17.45	17.05	17.10	895,787	-0.22(-1.28%)
Jun 06, 2011	17.43	17.68	17.04	17.32	632,247	-0.28(-1.59%)

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.