Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.72	13.92	13.66	13.84	858,790	+0.21(+1.56%)
Aug 30, 2011	13.35	13.73	13.09	13.63	774,117	+0.15(+1.13%)
Aug 29, 2011	13.06	13.53	12.99	13.48	687,859	+0.67(+5.21%)
Aug 26, 2011	12.23	12.96	12.03	12.81	1,239,583	+0.46(+3.75%)
Aug 25, 2011	13.03	13.27	12.29	12.35	650,311	-0.58(-4.46%)
Aug 24, 2011	12.68	13.13	12.54	12.92	526,576	+0.17(+1.31%)
Aug 23, 2011	12.13	12.77	11.78	12.76	1,079,076	+0.69(+5.72%)
Aug 22, 2011	12.54	12.54	11.94	12.07	797,085	-0.17(-1.36%)
Aug 19, 2011	12.00	12.78	11.99	12.23	1,403,722	-0.10(-0.80%)
Aug 18, 2011	12.73	12.77	12.13	12.33	1,873,007	-0.92(-6.93%)
Aug 17, 2011	13.52	13.64	12.95	13.25	877,757	-0.16(-1.19%)
Aug 16, 2011	13.63	13.64	13.07	13.41	1,037,187	-0.42(-3.02%)
Aug 15, 2011	13.69	13.85	13.43	13.83	690,803	+0.24(+1.79%)
Aug 12, 2011	13.47	13.83	13.06	13.58	1,553,434	-0.03(-0.22%)
Aug 11, 2011	12.99	13.85	12.85	13.61	2,128,392	+0.74(+5.72%)
Aug 10, 2011	13.55	13.61	12.80	12.88	2,572,981	-1.13(-8.07%)
Aug 09, 2011	14.07	14.01	13.01	14.01	2,994,166	+0.61(+4.53%)
Aug 08, 2011	14.07	14.49	13.39	13.40	2,926,659	-1.09(-7.54%)
Aug 05, 2011	14.68	14.86	14.08	14.49	2,382,469	+0.08(+0.52%)
Aug 04, 2011	15.18	15.18	14.42	14.42	1,714,818	-0.97(-6.33%)
Aug 03, 2011	15.55	15.57	15.00	15.39	1,449,528	-0.10(-0.63%)
Aug 02, 2011	16.11	16.37	15.45	15.49	1,636,088	-0.73(-4.52%)
Aug 01, 2011	16.96	16.96	16.07	16.22	1,197,229	-0.50(-2.98%)
Jul 29, 2011	16.77	17.06	16.55	16.72	1,425,249	-0.31(-1.82%)
Jul 28, 2011	17.37	17.49	17.00	17.03	1,139,029	-0.36(-2.09%)
Jul 27, 2011	17.94	17.95	17.35	17.40	1,317,507	-0.71(-3.92%)
Jul 26, 2011	17.53	18.14	17.46	18.11	1,976,665	+0.60(+3.45%)
Jul 25, 2011	17.40	17.63	17.34	17.50	1,654,491	-0.11(-0.60%)
Jul 22, 2011	17.58	17.64	17.56	17.61	1,268,234	+0.04(+0.21%)
Jul 21, 2011	16.14	17.86	15.97	17.57	1,965,689	-0.11(-0.64%)
Jul 20, 2011	17.80	17.80	17.49	17.68	1,243,120	-0.05(-0.26%)
Jul 19, 2011	17.68	17.80	17.51	17.73	2,083,013	+0.31(+1.78%)
Jul 18, 2011	17.61	17.73	17.21	17.42	1,045,788	-0.33(-1.83%)
Jul 15, 2011	17.64	17.85	17.57	17.74	2,459,579	+0.36(+2.09%)
Jul 14, 2011	17.66	17.80	17.16	17.38	794,597	-0.20(-1.12%)
Jul 13, 2011	17.62	17.87	17.44	17.58	990,955	+0.10(+0.56%)
Jul 12, 2011	17.24	17.65	17.21	17.48	1,007,844	+0.19(+1.09%)
Jul 11, 2011	17.30	17.54	17.09	17.29	782,318	-0.30(-1.72%)
Jul 08, 2011	17.51	17.74	17.19	17.59	654,841	-0.26(-1.48%)
Jul 07, 2011	17.06	18.09	17.06	17.86	1,088,407	+0.92(+5.44%)
Jul 06, 2011	17.07	17.12	16.75	16.93	1,325,640	-0.22(-1.28%)
Jul 05, 2011	17.34	17.34	17.01	17.15	1,542,545	-0.21(-1.22%)
Jul 01, 2011	17.18	17.46	16.90	17.37	1,318,814	+0.18(+1.06%)
Jun 30, 2011	17.08	17.37	16.93	17.18	948,980	+0.13(+0.75%)
Jun 29, 2011	16.96	17.24	16.90	17.06	775,545	+0.19(+1.12%)
Jun 28, 2011	16.51	16.89	16.40	16.87	1,070,392	+0.42(+2.53%)
Jun 27, 2011	16.28	16.61	16.17	16.45	578,768	+0.18(+1.11%)
Jun 24, 2011	16.36	16.47	16.10	16.27	986,864	-0.08(-0.46%)
Jun 23, 2011	15.78	16.40	15.68	16.35	1,021,999	+0.33(+2.03%)
Jun 22, 2011	15.73	16.35	15.60	16.02	1,449,537	+0.26(+1.68%)
Jun 21, 2011	15.19	15.79	15.16	15.76	581,187	+0.70(+4.67%)
Jun 20, 2011	14.96	15.08	14.95	15.05	588,175	+0.45(+3.05%)
Jun 17, 2011	14.38	14.79	14.33	14.61	911,469	+0.37(+2.60%)
Jun 16, 2011	14.43	14.63	13.95	14.24	1,247,522	-0.18(-1.26%)
Jun 15, 2011	14.68	14.83	14.37	14.42	974,210	-0.45(-3.00%)
Jun 14, 2011	14.78	14.96	14.68	14.86	1,036,165	+0.32(+2.18%)
Jun 13, 2011	15.02	15.17	14.55	14.55	1,700,956	-0.44(-2.92%)
Jun 10, 2011	15.10	15.14	14.65	14.98	776,121	-0.23(-1.49%)
Jun 09, 2011	14.88	15.46	14.74	15.21	616,807	+0.24(+1.62%)
Jun 08, 2011	15.02	15.14	14.89	14.97	981,790	-0.14(-0.90%)
Jun 07, 2011	14.98	15.57	14.98	15.11	674,028	+0.19(+1.27%)
Jun 06, 2011	15.05	15.11	14.90	14.92	803,990	-0.17(-1.15%)

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.