Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.03	13.59	12.98	13.27	26,436,038	+0.42(+3.27%)
Aug 30, 2011	12.60	12.95	12.41	12.85	18,217,552	+0.18(+1.38%)
Aug 29, 2011	12.39	12.69	12.22	12.68	15,394,215	+0.48(+3.98%)
Aug 26, 2011	11.68	12.26	11.58	12.19	15,134,553	+0.39(+3.27%)
Aug 25, 2011	12.03	12.15	11.64	11.81	17,648,852	-0.15(-1.22%)
Aug 24, 2011	11.75	12.01	11.57	11.95	15,885,385	+0.19(+1.64%)
Aug 23, 2011	11.20	11.82	11.07	11.76	21,478,274	+0.70(+6.28%)
Aug 22, 2011	11.39	11.46	10.97	11.06	27,263,728	+0.07(+0.64%)
Aug 19, 2011	11.06	11.48	10.95	10.99	21,688,344	-0.26(-2.28%)
Aug 18, 2011	11.55	11.60	11.13	11.25	27,642,936	-0.99(-8.07%)
Aug 17, 2011	12.41	12.60	12.13	12.24	13,647,101	-0.01(-0.09%)
Aug 16, 2011	12.41	12.46	12.10	12.25	19,416,856	-0.33(-2.60%)
Aug 15, 2011	12.35	12.63	12.30	12.58	14,892,557	+0.40(+3.26%)
Aug 12, 2011	12.25	12.41	12.02	12.18	20,086,208	+0.08(+0.67%)
Aug 11, 2011	11.38	12.31	11.32	12.10	26,283,038	+0.87(+7.79%)
Aug 10, 2011	11.46	11.83	11.19	11.22	36,976,756	-0.45(-3.89%)
Aug 09, 2011	11.22	11.71	10.82	11.68	35,213,328	+1.00(+9.39%)
Aug 08, 2011	11.22	11.42	10.41	10.68	36,719,664	-1.39(-11.54%)
Aug 05, 2011	12.41	12.66	11.25	12.07	31,681,812	-0.17(-1.38%)
Aug 04, 2011	13.29	13.32	12.17	12.24	41,771,928	-1.32(-9.72%)
Aug 03, 2011	13.75	13.79	13.14	13.56	28,253,582	-0.17(-1.27%)
Aug 02, 2011	14.35	14.58	13.73	13.73	23,898,738	-0.80(-5.53%)
Aug 01, 2011	14.81	14.89	14.30	14.54	18,910,358	-0.10(-0.72%)
Jul 29, 2011	14.26	14.70	14.05	14.64	23,690,084	+0.16(+1.13%)
Jul 28, 2011	14.88	15.03	14.44	14.48	16,221,500	-0.35(-2.36%)
Jul 27, 2011	15.28	15.43	14.77	14.83	19,703,560	-0.61(-3.93%)
Jul 26, 2011	15.31	15.64	14.76	15.43	24,785,590	-0.12(-0.75%)
Jul 25, 2011	15.26	15.79	15.22	15.55	17,876,890	-0.02(-0.11%)
Jul 22, 2011	15.71	15.71	15.40	15.57	12,024,695	-0.10(-0.67%)
Jul 21, 2011	15.14	15.74	15.06	15.67	23,448,526	+0.67(+4.47%)
Jul 20, 2011	15.05	15.12	14.96	15.00	9,672,330	+0.05(+0.35%)
Jul 19, 2011	14.79	15.00	14.72	14.95	14,287,878	+0.31(+2.11%)
Jul 18, 2011	14.61	14.66	14.38	14.64	13,739,549	-0.08(-0.55%)
Jul 15, 2011	14.59	14.81	14.56	14.72	13,361,479	+0.26(+1.77%)
Jul 14, 2011	15.00	15.07	14.41	14.47	20,543,370	-0.40(-2.67%)
Jul 13, 2011	14.93	15.21	14.82	14.86	14,837,923	+0.15(+1.03%)
Jul 12, 2011	14.61	14.92	14.54	14.71	14,018,527	-0.05(-0.32%)
Jul 11, 2011	14.93	15.01	14.68	14.76	11,018,342	-0.50(-3.28%)
Jul 08, 2011	15.09	15.28	15.00	15.26	16,035,513	-0.08(-0.53%)
Jul 07, 2011	14.97	15.37	14.93	15.34	17,048,640	+0.59(+4.03%)
Jul 06, 2011	14.84	14.95	14.68	14.75	11,079,969	-0.11(-0.75%)
Jul 05, 2011	14.94	15.00	14.69	14.86	13,295,266	-0.17(-1.16%)
Jul 01, 2011	14.90	15.10	14.58	15.03	15,353,722	+0.13(+0.86%)
Jun 30, 2011	14.62	14.94	14.61	14.90	14,280,351	+0.36(+2.49%)
Jun 29, 2011	14.48	14.69	14.13	14.54	18,563,694	+0.20(+1.42%)
Jun 28, 2011	13.94	14.41	13.91	14.34	16,924,474	+0.52(+3.80%)
Jun 27, 2011	13.50	13.89	13.47	13.81	15,214,421	+0.30(+2.24%)
Jun 24, 2011	14.40	14.49	13.38	13.51	28,911,238	-0.92(-6.38%)
Jun 23, 2011	14.30	14.46	13.91	14.43	23,245,708	-0.11(-0.76%)
Jun 22, 2011	14.52	14.81	14.42	14.54	14,369,996	+0.03(+0.24%)
Jun 21, 2011	14.25	14.55	14.21	14.51	12,775,953	+0.38(+2.68%)
Jun 20, 2011	13.99	14.13	13.96	14.13	10,713,106	+0.08(+0.58%)
Jun 17, 2011	14.25	14.35	13.85	14.05	18,070,646	-0.04(-0.29%)
Jun 16, 2011	14.16	14.40	13.90	14.09	12,967,077	-0.10(-0.70%)
Jun 15, 2011	14.54	14.65	14.10	14.19	16,870,568	-0.54(-3.64%)
Jun 14, 2011	14.38	14.90	14.38	14.72	27,204,912	+0.54(+3.82%)
Jun 13, 2011	14.56	14.80	14.07	14.18	17,268,872	-0.37(-2.52%)
Jun 10, 2011	14.68	14.76	14.44	14.55	11,888,740	-0.26(-1.73%)
Jun 09, 2011	14.68	15.04	14.65	14.80	12,843,987	+0.14(+0.95%)
Jun 08, 2011	14.89	15.06	14.60	14.66	11,507,215	-0.24(-1.60%)
Jun 07, 2011	14.73	15.11	14.71	14.90	13,834,076	+0.27(+1.87%)
Jun 06, 2011	15.25	15.37	14.52	14.63	20,128,068	-0.72(-4.67%)

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.