Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.37	14.84	13.76	14.02	11,888	-0.43(-2.98%)
Aug 30, 2011	13.63	14.45	13.59	14.45	7,986	+0.91(+6.69%)
Aug 29, 2011	13.51	13.63	13.16	13.55	7,160	+0.47(+3.63%)
Aug 26, 2011	12.73	13.12	12.17	13.07	11,052	+0.35(+2.71%)
Aug 25, 2011	13.55	13.55	12.64	12.73	9,298	-0.60(-4.53%)
Aug 24, 2011	13.12	13.46	12.38	13.33	8,695	+0.35(+2.66%)
Aug 23, 2011	12.38	13.16	12.08	12.99	11,063	+0.65(+5.24%)
Aug 22, 2011	13.42	13.42	12.17	12.34	16,199	-0.60(-4.65%)
Aug 19, 2011	14.24	14.45	12.56	12.94	27,389	-1.47(-10.19%)
Aug 18, 2011	15.02	15.02	13.76	14.41	14,641	-0.73(-4.84%)
Aug 17, 2011	15.23	15.49	14.93	15.14	10,290	-0.22(-1.40%)
Aug 16, 2011	15.58	15.66	15.19	15.36	13,610	-0.22(-1.38%)
Aug 15, 2011	13.81	15.88	13.81	15.58	20,085	+1.77(+12.81%)
Aug 12, 2011	13.89	14.89	13.81	13.81	26,925	-0.09(-0.62%)
Aug 11, 2011	13.55	14.28	13.51	13.89	29,579	+0.52(+3.87%)
Aug 10, 2011	12.51	13.76	12.36	13.38	8,514	+0.60(+4.73%)
Aug 09, 2011	13.89	13.03	11.61	12.77	60,662	+0.52(+4.23%)
Aug 08, 2011	13.89	13.89	12.08	12.25	37,772	-2.20(-15.22%)
Aug 05, 2011	14.67	15.06	13.98	14.45	82,517	+0.30(+2.13%)
Aug 04, 2011	15.14	15.19	13.81	14.15	43,025	-1.12(-7.34%)
Aug 03, 2011	15.36	15.49	14.59	15.27	22,980	-0.09(-0.56%)
Aug 02, 2011	15.53	15.96	14.89	15.36	46,371	-0.17(-1.11%)
Aug 01, 2011	17.35	18.16	15.32	15.53	74,364	-1.42(-8.40%)
Jul 29, 2011	16.74	17.18	16.60	16.96	8,069	+0.00(+0.00%)
Jul 28, 2011	17.30	17.30	16.48	16.96	17,624	-0.17(-1.01%)
Jul 27, 2011	17.78	17.91	16.83	17.13	19,881	-0.86(-4.80%)
Jul 26, 2011	17.95	18.04	17.81	17.99	2,344	-0.04(-0.24%)
Jul 25, 2011	17.66	18.04	17.39	18.04	4,164	+0.22(+1.21%)
Jul 22, 2011	17.91	18.06	17.60	17.82	14,194	-0.22(-1.20%)
Jul 21, 2011	18.29	18.34	17.65	18.04	22,735	-0.30(-1.65%)
Jul 20, 2011	18.38	18.47	17.99	18.34	19,197	-0.09(-0.47%)
Jul 19, 2011	18.42	18.94	17.00	18.42	80,448	-0.09(-0.47%)
Jul 18, 2011	20.88	20.88	17.73	18.51	98,530	-2.50(-11.91%)
Jul 15, 2011	21.32	21.36	20.93	21.01	6,994	-0.35(-1.62%)
Jul 14, 2011	21.66	21.75	20.93	21.36	8,018	-0.04(-0.20%)
Jul 13, 2011	21.92	21.92	20.75	21.40	13,964	-0.56(-2.55%)
Jul 12, 2011	22.48	22.48	21.79	21.96	8,889	-0.60(-2.68%)
Jul 11, 2011	22.44	22.57	22.31	22.57	3,920	-0.04(-0.19%)
Jul 08, 2011	22.70	22.83	22.44	22.61	3,078	-0.35(-1.50%)
Jul 07, 2011	23.17	23.47	22.83	22.95	6,632	+0.00(+0.00%)
Jul 06, 2011	23.60	23.77	22.44	22.95	18,822	-0.78(-3.27%)
Jul 05, 2011	23.77	24.03	23.43	23.73	4,337	-0.04(-0.18%)
Jul 01, 2011	22.95	23.90	22.91	23.77	6,804	+0.78(+3.38%)
Jun 30, 2011	22.91	23.00	22.22	23.00	1,826	+0.26(+1.14%)
Jun 29, 2011	22.65	23.00	22.44	22.74	6,589	+0.13(+0.57%)
Jun 28, 2011	23.39	23.56	22.22	22.61	15,921	-0.78(-3.32%)
Jun 27, 2011	23.73	23.95	22.87	23.39	10,421	-0.43(-1.81%)
Jun 24, 2011	24.21	24.38	23.52	23.82	6,042	-0.82(-3.33%)
Jun 23, 2011	24.72	25.20	24.29	24.64	12,114	-0.60(-2.39%)
Jun 22, 2011	23.69	25.46	23.69	25.24	8,723	+1.55(+6.56%)
Jun 21, 2011	23.21	23.86	23.08	23.69	8,031	+0.60(+2.62%)
Jun 20, 2011	23.34	23.34	22.87	23.08	8,564	+0.17(+0.75%)
Jun 17, 2011	22.83	23.21	22.57	22.91	12,774	+0.35(+1.53%)
Jun 16, 2011	22.52	22.65	22.35	22.57	18,481	+0.09(+0.38%)
Jun 15, 2011	22.18	22.52	22.18	22.48	10,438	+0.00(+0.00%)
Jun 14, 2011	22.01	22.65	21.88	22.48	22,970	+0.60(+2.76%)
Jun 13, 2011	22.22	22.35	21.70	21.88	6,885	-0.47(-2.12%)
Jun 10, 2011	22.57	22.70	21.92	22.35	12,429	-0.60(-2.63%)
Jun 09, 2011	22.09	23.13	19.60	22.95	57,407	+0.86(+3.91%)
Jun 08, 2011	23.26	23.26	21.79	22.09	17,703	-1.21(-5.18%)
Jun 07, 2011	22.65	23.52	22.52	23.30	12,300	+0.65(+2.86%)
Jun 06, 2011	23.82	24.21	22.01	22.65	19,372	-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.