Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.83	12.16	11.42	11.52	3,712,107	-0.22(-1.89%)
Aug 30, 2011	11.53	11.83	11.43	11.74	1,854,093	+0.20(+1.70%)
Aug 29, 2011	11.34	11.55	11.29	11.54	1,060,798	+0.38(+3.38%)
Aug 26, 2011	10.58	11.20	10.49	11.16	1,908,699	+0.49(+4.60%)
Aug 25, 2011	11.07	11.29	10.66	10.67	1,680,221	-0.30(-2.69%)
Aug 24, 2011	10.99	11.26	10.81	10.97	1,473,567	-0.02(-0.19%)
Aug 23, 2011	10.40	10.99	10.31	10.99	2,078,134	+0.65(+6.27%)
Aug 22, 2011	10.39	10.50	10.21	10.34	2,665,261	+0.24(+2.40%)
Aug 19, 2011	10.22	10.54	10.02	10.10	3,887,491	+0.02(+0.17%)
Aug 18, 2011	10.16	10.45	9.928	10.08	4,186,863	-0.85(-7.78%)
Aug 17, 2011	11.26	11.42	10.70	10.93	3,055,086	-0.24(-2.14%)
Aug 16, 2011	11.25	11.36	10.98	11.17	2,066,138	-0.25(-2.23%)
Aug 15, 2011	11.29	11.44	10.99	11.42	1,494,589	+0.25(+2.20%)
Aug 12, 2011	11.42	11.48	10.93	11.18	2,701,915	-0.13(-1.14%)
Aug 11, 2011	10.96	11.50	10.85	11.31	2,078,168	+0.43(+3.92%)
Aug 10, 2011	10.70	11.42	10.70	10.88	2,341,878	-0.27(-2.41%)
Aug 09, 2011	11.10	11.16	10.15	11.15	2,728,172	+0.77(+7.37%)
Aug 08, 2011	11.10	11.62	10.33	10.38	4,129,628	-1.19(-10.30%)
Aug 05, 2011	11.76	11.86	11.24	11.58	3,135,997	-0.03(-0.23%)
Aug 04, 2011	11.76	11.98	11.49	11.60	6,545,889	-1.17(-9.13%)
Aug 03, 2011	12.32	12.82	11.88	12.77	2,800,354	+0.48(+3.88%)
Aug 02, 2011	12.83	13.05	12.28	12.29	1,361,070	-0.63(-4.86%)
Aug 01, 2011	13.18	13.21	12.63	12.92	1,865,996	-0.03(-0.23%)
Jul 29, 2011	12.70	13.07	12.60	12.95	1,284,141	+0.06(+0.45%)
Jul 28, 2011	12.94	13.15	12.87	12.89	1,250,077	+0.00(+0.00%)
Jul 27, 2011	13.51	13.58	12.87	12.89	2,041,158	-0.64(-4.75%)
Jul 26, 2011	13.34	13.56	13.29	13.54	563,433	+0.21(+1.60%)
Jul 25, 2011	13.36	13.47	13.30	13.32	597,590	-0.18(-1.32%)
Jul 22, 2011	13.58	13.58	13.49	13.50	651,420	+0.01(+0.11%)
Jul 21, 2011	13.42	13.62	13.40	13.49	1,121,132	+0.10(+0.72%)
Jul 20, 2011	13.52	13.61	13.27	13.39	1,038,446	-0.24(-1.76%)
Jul 19, 2011	13.35	13.64	13.35	13.63	1,439,007	+0.42(+3.16%)
Jul 18, 2011	13.13	13.35	13.06	13.21	994,370	+0.07(+0.51%)
Jul 15, 2011	13.18	13.23	12.92	13.14	1,453,973	+0.03(+0.22%)
Jul 14, 2011	13.31	13.47	13.01	13.11	1,180,218	-0.12(-0.91%)
Jul 13, 2011	13.09	13.47	13.04	13.23	939,158	+0.26(+1.97%)
Jul 12, 2011	12.91	13.13	12.83	12.98	1,044,357	-0.01(-0.04%)
Jul 11, 2011	13.22	13.26	12.83	12.98	1,661,170	-0.39(-2.92%)
Jul 08, 2011	13.20	13.41	13.16	13.37	1,045,460	-0.02(-0.17%)
Jul 07, 2011	13.24	13.58	13.22	13.40	2,436,816	+0.32(+2.47%)
Jul 06, 2011	12.69	13.09	12.66	13.07	1,780,012	+0.39(+3.05%)
Jul 05, 2011	12.61	12.76	12.53	12.69	741,631	+0.07(+0.58%)
Jul 01, 2011	12.49	12.67	12.43	12.61	1,165,518	+0.19(+1.52%)
Jun 30, 2011	12.59	12.90	12.41	12.43	1,351,221	-0.09(-0.70%)
Jun 29, 2011	12.69	12.80	12.49	12.51	1,117,847	-0.11(-0.85%)
Jun 28, 2011	12.19	12.64	12.16	12.62	901,044	+0.49(+4.08%)
Jun 27, 2011	12.13	12.22	12.05	12.13	1,496,290	+0.04(+0.29%)
Jun 24, 2011	12.37	12.40	12.01	12.09	1,101,135	-0.23(-1.89%)
Jun 23, 2011	11.99	12.39	11.96	12.32	1,019,002	+0.24(+1.97%)
Jun 22, 2011	12.41	12.54	12.07	12.08	970,953	-0.35(-2.83%)
Jun 21, 2011	12.14	12.45	12.13	12.44	1,181,295	+0.40(+3.31%)
Jun 20, 2011	11.98	12.07	11.90	12.04	1,330,072	+0.35(+3.01%)
Jun 17, 2011	11.69	11.92	11.61	11.69	2,120,718	+0.08(+0.73%)
Jun 16, 2011	11.67	11.86	11.46	11.60	1,100,688	-0.02(-0.17%)
Jun 15, 2011	11.68	12.00	11.58	11.62	1,413,291	-0.17(-1.48%)
Jun 14, 2011	11.59	11.89	11.59	11.80	1,325,416	+0.31(+2.74%)
Jun 13, 2011	11.47	11.61	11.42	11.48	796,409	+0.09(+0.77%)
Jun 10, 2011	11.60	11.67	11.33	11.40	1,173,944	-0.23(-1.98%)
Jun 09, 2011	11.49	11.76	11.49	11.63	1,071,681	+0.21(+1.81%)
Jun 08, 2011	11.65	11.70	11.38	11.42	1,012,600	-0.28(-2.41%)
Jun 07, 2011	11.70	11.95	11.61	11.70	1,512,562	+0.09(+0.75%)
Jun 06, 2011	12.00	12.12	11.61	11.61	1,458,560	-0.35(-2.92%)

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.