Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.14	11.42	10.79	11.05	58,152	+0.21(+1.90%)
Aug 30, 2011	10.60	11.10	10.46	10.84	24,306	+0.22(+2.03%)
Aug 29, 2011	10.15	10.66	10.15	10.63	11,821	+0.63(+6.27%)
Aug 26, 2011	9.873	10.25	9.647	10.00	32,617	+0.06(+0.59%)
Aug 25, 2011	9.804	10.14	9.725	9.941	34,813	+0.28(+2.94%)
Aug 24, 2011	9.265	9.686	9.186	9.657	204,484	+0.38(+4.12%)
Aug 23, 2011	9.402	9.569	9.118	9.275	176,267	-0.12(-1.25%)
Aug 22, 2011	9.657	9.686	9.354	9.392	27,981	-0.02(-0.21%)
Aug 19, 2011	9.784	9.951	9.294	9.412	57,154	-0.50(-5.04%)
Aug 18, 2011	10.42	10.42	9.814	9.912	29,012	-0.90(-8.34%)
Aug 17, 2011	11.11	11.27	10.65	10.81	53,392	-0.26(-2.39%)
Aug 16, 2011	11.00	11.25	10.92	11.08	45,715	-0.03(-0.26%)
Aug 15, 2011	10.69	11.17	10.68	11.11	117,529	+0.57(+5.40%)
Aug 12, 2011	10.65	10.81	10.43	10.54	40,213	-0.01(-0.09%)
Aug 11, 2011	10.12	10.68	9.863	10.55	57,593	+0.45(+4.47%)
Aug 10, 2011	10.93	10.93	9.990	10.10	48,212	-0.99(-8.93%)
Aug 09, 2011	11.48	11.09	10.32	11.09	90,050	+0.28(+2.63%)
Aug 08, 2011	11.48	11.58	10.50	10.80	41,721	-1.00(-8.47%)
Aug 05, 2011	12.19	12.31	11.57	11.80	31,804	-0.31(-2.59%)
Aug 04, 2011	12.94	12.94	11.97	12.12	33,727	-0.96(-7.35%)
Aug 03, 2011	13.13	13.35	12.63	13.08	18,866	-0.04(-0.30%)
Aug 02, 2011	13.43	13.56	13.04	13.12	25,113	-0.51(-3.74%)
Aug 01, 2011	13.95	13.95	13.42	13.63	40,875	-0.20(-1.42%)
Jul 29, 2011	13.56	13.97	13.49	13.82	16,002	+0.18(+1.29%)
Jul 28, 2011	13.73	14.35	13.64	13.65	42,867	+0.06(+0.43%)
Jul 27, 2011	14.08	14.08	13.54	13.59	14,699	-0.49(-3.48%)
Jul 26, 2011	14.41	14.41	14.03	14.08	25,954	-0.29(-2.05%)
Jul 25, 2011	14.64	14.64	14.27	14.37	21,030	-0.20(-1.35%)
Jul 22, 2011	14.59	14.59	14.55	14.57	5,932	-0.05(-0.34%)
Jul 21, 2011	14.53	14.68	14.47	14.62	18,176	+0.12(+0.81%)
Jul 20, 2011	14.67	14.67	14.37	14.50	26,526	-0.02(-0.13%)
Jul 19, 2011	13.66	14.63	13.66	14.52	37,858	+0.82(+6.01%)
Jul 18, 2011	13.99	14.03	13.60	13.70	46,934	-0.42(-2.99%)
Jul 15, 2011	14.27	14.27	14.10	14.12	5,637	+0.00(+0.00%)
Jul 14, 2011	14.25	14.43	14.12	14.12	7,434	-0.15(-1.03%)
Jul 13, 2011	14.36	14.54	14.24	14.26	26,523	-0.08(-0.55%)
Jul 12, 2011	14.25	14.55	14.24	14.34	36,085	-0.06(-0.41%)
Jul 11, 2011	14.71	14.73	14.33	14.40	22,850	-0.46(-3.10%)
Jul 08, 2011	14.77	14.90	14.54	14.86	24,616	-0.16(-1.04%)
Jul 07, 2011	14.80	15.16	14.80	15.02	16,670	+0.37(+2.54%)
Jul 06, 2011	14.48	14.66	14.36	14.65	42,909	+0.09(+0.61%)
Jul 05, 2011	14.63	14.65	14.46	14.56	17,297	-0.25(-1.66%)
Jul 01, 2011	14.75	14.84	14.72	14.80	16,002	+0.41(+2.86%)
Jun 30, 2011	14.60	14.68	14.31	14.39	24,994	-0.21(-1.41%)
Jun 29, 2011	14.78	14.78	14.37	14.60	25,092	+0.02(+0.13%)
Jun 28, 2011	14.69	14.69	14.50	14.58	20,860	+0.03(+0.20%)
Jun 27, 2011	14.36	14.63	14.23	14.55	17,061	+0.17(+1.16%)
Jun 24, 2011	14.67	14.75	14.23	14.38	12,080	-0.36(-2.46%)
Jun 23, 2011	14.47	14.95	14.45	14.75	16,817	+0.28(+1.97%)
Jun 22, 2011	14.03	14.63	14.03	14.46	33,427	+0.27(+1.93%)
Jun 21, 2011	13.99	14.25	13.99	14.19	19,500	+0.19(+1.33%)
Jun 20, 2011	13.83	14.00	13.83	14.00	49,990	+0.17(+1.21%)
Jun 17, 2011	13.74	13.91	13.63	13.83	25,977	+0.16(+1.15%)
Jun 16, 2011	13.82	13.83	13.46	13.68	26,628	+0.32(+2.42%)
Jun 15, 2011	13.45	13.63	13.28	13.35	10,573	-0.30(-2.23%)
Jun 14, 2011	13.41	13.79	13.41	13.66	24,153	+0.32(+2.43%)
Jun 13, 2011	13.35	13.39	13.04	13.33	109,311	+0.23(+1.72%)
Jun 10, 2011	13.19	13.19	12.75	13.11	16,855	-0.18(-1.33%)
Jun 09, 2011	13.18	13.52	13.06	13.28	25,276	+0.23(+1.73%)
Jun 08, 2011	13.34	13.34	13.04	13.06	23,421	-0.35(-2.63%)
Jun 07, 2011	13.88	13.88	13.35	13.41	31,564	-0.34(-2.49%)
Jun 06, 2011	14.17	14.34	13.64	13.75	32,111	-0.44(-3.11%)

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.