Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.93	12.11	11.77	11.87	2,903,028	+0.06(+0.51%)
Aug 30, 2011	11.78	11.92	11.58	11.81	2,257,784	-0.04(-0.34%)
Aug 29, 2011	11.15	11.85	11.15	11.85	3,636,398	+0.81(+7.34%)
Aug 26, 2011	10.73	11.17	10.54	11.04	3,712,025	+0.23(+2.13%)
Aug 25, 2011	11.32	11.34	10.76	10.81	6,112,535	-0.43(-3.83%)
Aug 24, 2011	11.30	11.41	11.05	11.24	5,800,001	-0.10(-0.88%)
Aug 23, 2011	11.21	11.42	11.15	11.34	3,495,671	+0.07(+0.62%)
Aug 22, 2011	11.60	11.61	11.07	11.27	3,480,934	-0.03(-0.27%)
Aug 19, 2011	11.09	11.52	11.05	11.30	4,857,401	-0.09(-0.79%)
Aug 18, 2011	11.43	11.66	11.17	11.39	5,827,329	-0.52(-4.37%)
Aug 17, 2011	11.74	12.15	11.63	11.91	4,209,658	+0.25(+2.14%)
Aug 16, 2011	11.51	11.77	11.40	11.66	4,492,916	-0.04(-0.34%)
Aug 15, 2011	10.86	11.71	10.80	11.70	4,940,195	+0.79(+7.24%)
Aug 12, 2011	11.00	11.12	10.69	10.91	4,952,887	+0.11(+1.02%)
Aug 11, 2011	10.34	11.06	10.18	10.80	7,201,992	+0.53(+5.16%)
Aug 10, 2011	10.54	10.80	10.21	10.27	9,175,603	-0.51(-4.73%)
Aug 09, 2011	11.10	10.78	9.820	10.78	8,762,206	+0.90(+9.11%)
Aug 08, 2011	11.10	11.26	9.870	9.880	6,191,612	-1.65(-14.31%)
Aug 05, 2011	12.38	12.38	11.32	11.53	6,617,985	-0.70(-5.72%)
Aug 04, 2011	12.85	12.88	12.22	12.23	3,489,792	-0.83(-6.36%)
Aug 03, 2011	13.29	13.29	12.73	13.06	2,709,678	-0.20(-1.51%)
Aug 02, 2011	13.97	14.03	13.25	13.26	2,748,996	-0.80(-5.69%)
Aug 01, 2011	14.19	14.33	13.77	14.06	2,267,541	+0.02(+0.14%)
Jul 29, 2011	13.84	14.07	13.68	14.04	2,100,158	+0.02(+0.14%)
Jul 28, 2011	14.06	14.23	13.89	14.02	1,944,914	+0.01(+0.07%)
Jul 27, 2011	14.42	14.43	14.01	14.01	2,841,474	-0.47(-3.25%)
Jul 26, 2011	14.46	14.56	14.38	14.48	1,545,476	+0.02(+0.14%)
Jul 25, 2011	14.46	14.62	14.36	14.46	1,845,747	-0.16(-1.09%)
Jul 22, 2011	14.61	14.62	14.53	14.62	1,521,960	+0.09(+0.62%)
Jul 21, 2011	14.63	14.83	14.49	14.53	2,595,749	-0.04(-0.27%)
Jul 20, 2011	14.39	14.64	14.34	14.57	2,981,220	+0.35(+2.46%)
Jul 19, 2011	14.09	14.25	14.03	14.22	1,762,186	+0.20(+1.43%)
Jul 18, 2011	14.06	14.10	13.82	14.02	1,436,042	-0.07(-0.50%)
Jul 15, 2011	14.00	14.14	13.92	14.09	1,316,994	+0.13(+0.93%)
Jul 14, 2011	14.08	14.13	13.89	13.96	1,516,557	-0.09(-0.64%)
Jul 13, 2011	14.31	14.34	14.05	14.05	1,670,760	-0.22(-1.54%)
Jul 12, 2011	14.17	14.51	14.17	14.27	1,777,848	+0.03(+0.21%)
Jul 11, 2011	14.48	14.52	14.22	14.24	1,616,263	-0.45(-3.06%)
Jul 08, 2011	14.48	14.73	14.44	14.69	2,077,500	-0.02(-0.14%)
Jul 07, 2011	14.66	14.76	14.55	14.71	1,521,917	+0.21(+1.45%)
Jul 06, 2011	14.28	14.57	14.23	14.50	1,892,071	+0.17(+1.19%)
Jul 05, 2011	14.31	14.46	14.25	14.33	2,082,385	-0.05(-0.35%)
Jul 01, 2011	13.97	14.44	13.94	14.38	2,589,642	+0.37(+2.64%)
Jun 30, 2011	13.99	14.17	13.89	14.01	2,806,209	+0.03(+0.21%)
Jun 29, 2011	13.75	14.00	13.62	13.98	2,212,380	+0.32(+2.34%)
Jun 28, 2011	13.54	13.68	13.40	13.66	1,859,343	+0.17(+1.26%)
Jun 27, 2011	13.45	13.59	13.38	13.49	2,430,773	+0.08(+0.60%)
Jun 24, 2011	13.57	13.65	13.38	13.41	3,094,778	-0.14(-1.03%)
Jun 23, 2011	13.67	13.70	13.32	13.55	3,313,415	-0.32(-2.31%)
Jun 22, 2011	13.93	14.12	13.86	13.87	2,379,477	-0.06(-0.43%)
Jun 21, 2011	13.96	14.09	13.82	13.93	3,034,006	+0.17(+1.24%)
Jun 20, 2011	13.70	13.79	13.68	13.76	1,431,606	+0.31(+2.30%)
Jun 17, 2011	13.55	13.59	13.34	13.45	4,831,209	+0.05(+0.37%)
Jun 16, 2011	13.35	13.52	13.14	13.40	2,428,295	+0.06(+0.45%)
Jun 15, 2011	13.47	13.60	13.18	13.34	3,917,697	-0.23(-1.69%)
Jun 14, 2011	13.50	13.63	13.44	13.57	2,268,230	+0.19(+1.42%)
Jun 13, 2011	13.45	13.60	13.23	13.38	2,616,755	-0.06(-0.45%)
Jun 10, 2011	13.80	13.84	13.41	13.44	2,464,778	-0.38(-2.75%)
Jun 09, 2011	14.16	14.16	13.74	13.82	3,166,457	-0.28(-1.99%)
Jun 08, 2011	14.15	14.26	14.04	14.10	1,968,347	-0.11(-0.77%)
Jun 07, 2011	14.00	14.38	13.90	14.21	4,621,977	+0.21(+1.50%)
Jun 06, 2011	14.35	14.41	13.95	14.00	3,806,520	-0.35(-2.44%)

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.