Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	12.90	13.45	12.84	13.13	26,719,746	+0.42(+3.27%)
Aug 30, 2011	12.46	12.81	12.28	12.72	18,413,060	+0.17(+1.38%)
Aug 29, 2011	12.26	12.56	12.09	12.54	15,559,424	+0.48(+3.98%)
Aug 26, 2011	11.55	12.13	11.46	12.06	15,296,974	+0.38(+3.27%)
Aug 25, 2011	11.90	12.02	11.51	11.68	17,838,258	-0.14(-1.22%)
Aug 24, 2011	11.63	11.88	11.44	11.83	16,055,864	+0.19(+1.64%)
Aug 23, 2011	11.08	11.69	10.95	11.64	21,708,774	+0.69(+6.28%)
Aug 22, 2011	11.27	11.34	10.85	10.95	27,556,318	+0.07(+0.64%)
Aug 19, 2011	10.94	11.36	10.84	10.88	21,921,100	-0.25(-2.28%)
Aug 18, 2011	11.43	11.47	11.02	11.13	27,939,596	-0.98(-8.07%)
Aug 17, 2011	12.28	12.47	12.00	12.11	13,793,560	-0.01(-0.10%)
Aug 16, 2011	12.28	12.32	11.98	12.12	19,625,236	-0.32(-2.60%)
Aug 15, 2011	12.22	12.50	12.17	12.44	15,052,381	+0.39(+3.24%)
Aug 12, 2011	12.12	12.28	11.89	12.05	20,297,592	+0.08(+0.67%)
Aug 11, 2011	11.26	12.18	11.21	11.97	26,559,636	+0.87(+7.79%)
Aug 10, 2011	11.34	11.71	11.07	11.11	37,365,892	-0.45(-3.89%)
Aug 09, 2011	11.11	11.59	10.70	11.56	35,583,908	+0.99(+9.39%)
Aug 08, 2011	11.11	11.30	10.31	10.57	37,106,096	-1.38(-11.54%)
Aug 05, 2011	12.28	12.53	11.14	11.94	32,015,228	-0.17(-1.38%)
Aug 04, 2011	13.15	13.18	12.04	12.11	42,211,528	-1.30(-9.72%)
Aug 03, 2011	13.61	13.65	13.01	13.41	28,550,918	-0.17(-1.27%)
Aug 02, 2011	14.21	14.43	13.58	13.59	24,150,246	-0.80(-5.53%)
Aug 01, 2011	14.65	14.74	14.15	14.38	19,109,368	-0.10(-0.72%)
Jul 29, 2011	14.11	14.55	13.91	14.49	23,939,396	+0.16(+1.13%)
Jul 28, 2011	14.72	14.87	14.29	14.33	16,392,213	-0.35(-2.36%)
Jul 27, 2011	15.12	15.27	14.61	14.67	19,910,918	-0.60(-3.93%)
Jul 26, 2011	15.15	15.47	14.61	15.27	25,046,430	-0.12(-0.75%)
Jul 25, 2011	15.10	15.63	15.06	15.39	18,065,024	-0.02(-0.11%)
Jul 22, 2011	15.54	15.54	15.24	15.40	12,151,241	-0.10(-0.67%)
Jul 21, 2011	14.98	15.57	14.90	15.51	23,695,294	+0.66(+4.47%)
Jul 20, 2011	14.89	14.96	14.80	14.85	9,774,120	+0.05(+0.35%)
Jul 19, 2011	14.63	14.84	14.57	14.79	14,438,242	+0.31(+2.11%)
Jul 18, 2011	14.46	14.51	14.23	14.49	13,884,142	-0.08(-0.55%)
Jul 15, 2011	14.44	14.65	14.41	14.57	13,502,094	+0.25(+1.77%)
Jul 14, 2011	14.85	14.91	14.26	14.31	20,759,566	-0.39(-2.67%)
Jul 13, 2011	14.77	15.05	14.67	14.71	14,994,076	+0.15(+1.03%)
Jul 12, 2011	14.45	14.76	14.38	14.56	14,166,056	-0.05(-0.32%)
Jul 11, 2011	14.77	14.86	14.52	14.60	11,134,298	-0.50(-3.28%)
Jul 08, 2011	14.94	15.12	14.85	15.10	16,204,269	-0.08(-0.53%)
Jul 07, 2011	14.82	15.21	14.77	15.18	17,228,058	+0.59(+4.03%)
Jul 06, 2011	14.68	14.80	14.53	14.59	11,196,573	-0.11(-0.75%)
Jul 05, 2011	14.79	14.85	14.53	14.70	13,435,183	-0.17(-1.16%)
Jul 01, 2011	14.75	14.94	14.43	14.87	15,515,303	+0.13(+0.86%)
Jun 30, 2011	14.46	14.78	14.46	14.75	14,430,635	+0.36(+2.49%)
Jun 29, 2011	14.33	14.53	13.98	14.39	18,759,056	+0.20(+1.42%)
Jun 28, 2011	13.80	14.26	13.77	14.19	17,102,586	+0.52(+3.80%)
Jun 27, 2011	13.36	13.75	13.33	13.67	15,374,536	+0.30(+2.24%)
Jun 24, 2011	14.25	14.34	13.24	13.37	29,215,496	-0.91(-6.38%)
Jun 23, 2011	14.15	14.31	13.77	14.28	23,490,342	-0.11(-0.76%)
Jun 22, 2011	14.37	14.65	14.27	14.39	14,521,224	+0.03(+0.24%)
Jun 21, 2011	14.10	14.40	14.06	14.36	12,910,405	+0.37(+2.68%)
Jun 20, 2011	13.84	13.99	13.82	13.98	10,825,849	+0.08(+0.58%)
Jun 17, 2011	14.10	14.20	13.70	13.90	18,260,818	-0.04(-0.29%)
Jun 16, 2011	14.01	14.25	13.76	13.94	13,103,540	-0.10(-0.70%)
Jun 15, 2011	14.39	14.49	13.96	14.04	17,048,110	-0.53(-3.64%)
Jun 14, 2011	14.23	14.75	14.23	14.57	27,491,212	+0.54(+3.82%)
Jun 13, 2011	14.41	14.64	13.92	14.03	17,450,606	-0.36(-2.52%)
Jun 10, 2011	14.53	14.60	14.29	14.40	12,013,855	-0.25(-1.73%)
Jun 09, 2011	14.52	14.89	14.50	14.65	12,979,155	+0.14(+0.95%)
Jun 08, 2011	14.74	14.90	14.45	14.51	11,628,315	-0.24(-1.60%)
Jun 07, 2011	14.57	14.95	14.56	14.75	13,979,664	+0.27(+1.87%)
Jun 06, 2011	15.09	15.21	14.37	14.48	20,339,894	-0.71(-4.67%)

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.