Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.37	14.84	13.77	14.03	11,884	-0.43(-2.99%)
Aug 30, 2011	13.64	14.46	13.60	14.46	7,983	+0.91(+6.69%)
Aug 29, 2011	13.51	13.64	13.16	13.55	7,158	+0.47(+3.63%)
Aug 26, 2011	12.73	13.12	12.17	13.08	11,048	+0.35(+2.71%)
Aug 25, 2011	13.55	13.55	12.65	12.73	9,294	-0.60(-4.53%)
Aug 24, 2011	13.12	13.47	12.39	13.34	8,692	+0.35(+2.66%)
Aug 23, 2011	12.39	13.16	12.09	12.99	11,059	+0.65(+5.25%)
Aug 22, 2011	13.42	13.42	12.17	12.34	16,193	-0.60(-4.65%)
Aug 19, 2011	14.24	14.46	12.56	12.95	27,379	-1.47(-10.19%)
Aug 18, 2011	15.02	15.02	13.77	14.42	14,636	-0.73(-4.84%)
Aug 17, 2011	15.24	15.50	14.94	15.15	10,286	-0.22(-1.40%)
Aug 16, 2011	15.58	15.67	15.19	15.37	13,605	-0.22(-1.38%)
Aug 15, 2011	13.81	15.88	13.81	15.58	20,078	+1.77(+12.81%)
Aug 12, 2011	13.90	14.89	13.81	13.81	26,915	-0.09(-0.62%)
Aug 11, 2011	13.55	14.29	13.51	13.90	29,568	+0.52(+3.87%)
Aug 10, 2011	12.52	13.77	12.37	13.38	8,511	+0.60(+4.73%)
Aug 09, 2011	13.90	13.04	11.61	12.78	60,640	+0.52(+4.23%)
Aug 08, 2011	13.90	13.90	12.09	12.26	37,758	-2.20(-15.22%)
Aug 05, 2011	14.68	15.06	13.99	14.46	82,487	+0.30(+2.13%)
Aug 04, 2011	15.15	15.19	13.81	14.16	43,009	-1.12(-7.34%)
Aug 03, 2011	15.37	15.50	14.59	15.28	22,972	-0.09(-0.56%)
Aug 02, 2011	15.54	15.97	14.89	15.37	46,354	-0.17(-1.11%)
Aug 01, 2011	17.35	18.17	15.32	15.54	74,337	-1.42(-8.40%)
Jul 29, 2011	16.75	17.19	16.61	16.96	8,066	+0.00(+0.00%)
Jul 28, 2011	17.31	17.31	16.49	16.96	17,618	-0.17(-1.01%)
Jul 27, 2011	17.78	17.91	16.83	17.14	19,874	-0.86(-4.80%)
Jul 26, 2011	17.96	18.04	17.82	18.00	2,343	-0.04(-0.24%)
Jul 25, 2011	17.66	18.04	17.39	18.04	4,163	+0.22(+1.21%)
Jul 22, 2011	17.91	18.06	17.61	17.83	14,189	-0.22(-1.20%)
Jul 21, 2011	18.30	18.34	17.65	18.04	22,727	-0.30(-1.65%)
Jul 20, 2011	18.39	18.47	18.00	18.34	19,190	-0.09(-0.47%)
Jul 19, 2011	18.43	18.94	17.01	18.43	80,419	-0.09(-0.47%)
Jul 18, 2011	20.89	20.89	17.74	18.52	98,494	-2.50(-11.91%)
Jul 15, 2011	21.32	21.37	20.93	21.02	6,991	-0.35(-1.62%)
Jul 14, 2011	21.67	21.75	20.93	21.37	8,015	-0.04(-0.20%)
Jul 13, 2011	21.93	21.93	20.76	21.41	13,959	-0.56(-2.55%)
Jul 12, 2011	22.49	22.49	21.80	21.97	8,886	-0.60(-2.68%)
Jul 11, 2011	22.45	22.57	22.32	22.57	3,919	-0.04(-0.19%)
Jul 08, 2011	22.70	22.83	22.45	22.62	3,077	-0.35(-1.50%)
Jul 07, 2011	23.18	23.48	22.83	22.96	6,629	+0.00(+0.00%)
Jul 06, 2011	23.61	23.78	22.45	22.96	18,815	-0.78(-3.27%)
Jul 05, 2011	23.78	24.04	23.44	23.74	4,335	-0.04(-0.18%)
Jul 01, 2011	22.96	23.91	22.92	23.78	6,802	+0.78(+3.38%)
Jun 30, 2011	22.92	23.01	22.23	23.01	1,826	+0.26(+1.14%)
Jun 29, 2011	22.66	23.01	22.45	22.75	6,587	+0.13(+0.57%)
Jun 28, 2011	23.39	23.57	22.23	22.62	15,915	-0.78(-3.32%)
Jun 27, 2011	23.74	23.96	22.88	23.39	10,417	-0.43(-1.81%)
Jun 24, 2011	24.21	24.39	23.52	23.83	6,040	-0.82(-3.33%)
Jun 23, 2011	24.73	25.21	24.30	24.65	12,109	-0.60(-2.39%)
Jun 22, 2011	23.70	25.47	23.70	25.25	8,720	+1.55(+6.56%)
Jun 21, 2011	23.22	23.87	23.09	23.70	8,028	+0.60(+2.62%)
Jun 20, 2011	23.35	23.35	22.88	23.09	8,561	+0.17(+0.75%)
Jun 17, 2011	22.83	23.22	22.57	22.92	12,770	+0.35(+1.53%)
Jun 16, 2011	22.53	22.66	22.36	22.57	18,474	+0.09(+0.38%)
Jun 15, 2011	22.19	22.53	22.19	22.49	10,435	+0.00(+0.00%)
Jun 14, 2011	22.01	22.66	21.88	22.49	22,962	+0.60(+2.76%)
Jun 13, 2011	22.23	22.36	21.71	21.88	6,882	-0.47(-2.12%)
Jun 10, 2011	22.57	22.70	21.93	22.36	12,424	-0.60(-2.63%)
Jun 09, 2011	22.10	23.14	19.61	22.96	57,387	+0.86(+3.91%)
Jun 08, 2011	23.27	23.27	21.80	22.10	17,696	-1.21(-5.19%)
Jun 07, 2011	22.66	23.52	22.53	23.31	12,296	+0.65(+2.86%)
Jun 06, 2011	23.83	24.21	22.01	22.66	19,365	-1.25(-5.23%)

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.