Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.59	15.67	15.30	15.50	3,484,631	-0.15(-0.96%)
Aug 30, 2011	15.60	15.70	15.43	15.65	2,365,779	+0.31(+2.02%)
Aug 29, 2011	15.70	15.73	15.12	15.34	2,948,122	-0.36(-2.29%)
Aug 26, 2011	15.40	15.78	14.87	15.70	3,451,627	+0.35(+2.28%)
Aug 25, 2011	14.55	15.45	14.34	15.35	4,655,725	+0.59(+4.00%)
Aug 24, 2011	14.91	14.91	14.43	14.76	7,788,287	-0.41(-2.70%)
Aug 23, 2011	15.50	15.85	14.94	15.17	7,856,016	-0.81(-5.07%)
Aug 22, 2011	15.52	15.99	15.37	15.98	3,443,126	+0.67(+4.38%)
Aug 19, 2011	15.48	15.69	15.31	15.31	4,751,561	+0.14(+0.92%)
Aug 18, 2011	15.53	15.68	15.02	15.17	4,330,525	-0.03(-0.20%)
Aug 17, 2011	14.87	15.31	14.87	15.20	3,110,602	+0.28(+1.88%)
Aug 16, 2011	15.00	15.10	14.77	14.92	5,100,836	-0.08(-0.53%)
Aug 15, 2011	14.50	15.00	14.47	15.00	1,719,595	+0.32(+2.18%)
Aug 12, 2011	14.71	14.81	14.35	14.68	4,732,718	-0.19(-1.28%)
Aug 11, 2011	14.62	14.90	14.33	14.87	6,681,451	+0.01(+0.07%)
Aug 10, 2011	13.97	15.04	13.81	14.86	9,311,086	+1.01(+7.29%)
Aug 09, 2011	13.65	13.85	13.16	13.85	11,182,573	+0.42(+3.13%)
Aug 08, 2011	13.33	13.84	12.92	13.43	9,912,427	+0.48(+3.71%)
Aug 05, 2011	12.90	13.16	12.51	12.95	6,111,703	+0.06(+0.47%)
Aug 04, 2011	13.81	13.98	12.58	12.89	9,872,872	-0.39(-2.94%)
Aug 03, 2011	13.10	13.31	13.00	13.28	8,164,631	+0.33(+2.55%)
Aug 02, 2011	12.61	13.05	12.57	12.95	4,190,526	+0.51(+4.10%)
Jul 29, 2011	12.73	12.73	12.38	12.44	2,242,397	-0.23(-1.82%)
Jul 28, 2011	12.49	12.69	12.35	12.67	2,892,608	+0.12(+0.96%)
Jul 27, 2011	12.75	12.90	12.51	12.55	2,452,855	-0.25(-1.95%)
Jul 26, 2011	12.69	12.89	12.62	12.80	4,070,022	+0.09(+0.71%)
Jul 25, 2011	12.90	12.95	12.69	12.71	2,599,914	-0.01(-0.08%)
Jul 22, 2011	12.75	12.85	12.72	12.72	3,008,581	+0.11(+0.87%)
Jul 21, 2011	12.58	12.66	12.41	12.61	3,380,470	+0.07(+0.56%)
Jul 20, 2011	12.05	12.57	12.03	12.54	9,026,780	+0.29(+2.37%)
Jul 19, 2011	12.66	12.71	12.18	12.25	4,252,193	-0.50(-3.92%)
Jul 18, 2011	12.63	12.84	12.57	12.75	2,186,703	+0.28(+2.25%)
Jul 15, 2011	12.45	12.54	12.37	12.47	2,651,530	-0.01(-0.08%)
Jul 14, 2011	12.73	12.73	12.39	12.48	2,752,552	-0.15(-1.19%)
Jul 13, 2011	12.57	12.75	12.50	12.63	4,242,222	+0.18(+1.45%)
Jul 12, 2011	11.94	12.45	11.93	12.45	2,951,365	+0.40(+3.32%)
Jul 11, 2011	12.06	12.19	11.90	12.05	3,123,011	+0.15(+1.26%)
Jul 08, 2011	12.00	12.08	11.84	11.90	2,682,444	+0.03(+0.25%)
Jul 07, 2011	12.05	12.11	11.87	11.87	2,379,986	-0.20(-1.66%)
Jul 06, 2011	11.86	12.16	11.85	12.07	3,742,636	+0.37(+3.16%)
Jul 05, 2011	11.52	11.80	11.33	11.70	3,648,348	+0.25(+2.18%)
Jul 04, 2011	11.10	11.53	11.10	11.45	1,055,250	+0.19(+1.69%)
Jun 30, 2011	11.32	11.34	11.14	11.26	2,098,955	-0.06(-0.53%)
Jun 29, 2011	11.16	11.39	11.06	11.32	2,233,535	+0.20(+1.80%)
Jun 28, 2011	11.20	11.24	11.07	11.12	3,107,846	-0.09(-0.80%)
Jun 27, 2011	11.20	11.35	11.10	11.21	1,893,369	-0.02(-0.18%)
Jun 24, 2011	11.24	11.40	11.22	11.23	2,431,205	+0.03(+0.27%)
Jun 23, 2011	11.15	11.23	11.01	11.20	2,964,790	-0.08(-0.71%)
Jun 22, 2011	11.41	11.57	11.27	11.28	2,574,973	-0.07(-0.62%)
Jun 21, 2011	11.18	11.38	11.10	11.35	1,759,073	+0.23(+2.07%)
Jun 20, 2011	11.05	11.17	11.10	11.12	1,334,512	+0.08(+0.72%)
Jun 17, 2011	11.00	11.23	11.00	11.04	3,345,957	+0.01(+0.09%)
Jun 16, 2011	11.36	11.40	10.96	11.03	2,476,258	-0.30(-2.65%)
Jun 15, 2011	11.22	11.45	11.16	11.33	2,581,202	+0.11(+0.98%)
Jun 14, 2011	11.21	11.32	11.13	11.22	1,880,120	+0.07(+0.63%)
Jun 13, 2011	11.24	11.35	11.06	11.15	1,534,260	-0.10(-0.89%)
Jun 10, 2011	11.46	11.49	11.21	11.25	2,107,803	-0.35(-3.02%)
Jun 09, 2011	11.52	11.73	11.47	11.60	3,846,045	+0.08(+0.69%)
Jun 08, 2011	11.65	11.75	11.42	11.52	3,208,326	-0.22(-1.87%)
Jun 07, 2011	11.84	11.96	11.65	11.74	3,243,452	-0.16(-1.34%)
Jun 06, 2011	12.38	12.43	11.86	11.90	2,386,208	-0.46(-3.72%)

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.