Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.32	11.50	11.00	11.17	562,488	-0.04(-0.36%)
Aug 30, 2011	11.11	11.29	10.94	11.21	516,227	+0.00(+0.00%)
Aug 29, 2011	10.68	11.22	10.54	11.21	762,525	+0.70(+6.66%)
Aug 26, 2011	10.12	10.52	9.880	10.51	834,453	+0.27(+2.64%)
Aug 25, 2011	10.78	10.80	10.19	10.24	550,695	-0.38(-3.58%)
Aug 24, 2011	10.38	10.69	10.22	10.62	404,563	+0.21(+2.02%)
Aug 23, 2011	9.970	10.52	9.850	10.41	771,331	+0.54(+5.47%)
Aug 22, 2011	10.31	10.31	9.820	9.870	601,271	-0.11(-1.10%)
Aug 19, 2011	9.860	10.24	9.760	9.980	633,178	-0.11(-1.09%)
Aug 18, 2011	10.58	10.63	9.980	10.09	916,333	-1.00(-9.02%)
Aug 17, 2011	11.13	11.28	10.97	11.09	626,504	+0.01(+0.09%)
Aug 16, 2011	11.19	11.42	10.95	11.08	1,109,455	-0.28(-2.46%)
Aug 15, 2011	11.05	11.43	10.96	11.36	740,712	+0.43(+3.93%)
Aug 12, 2011	10.98	11.10	10.60	10.93	824,710	+0.17(+1.58%)
Aug 11, 2011	10.01	10.96	9.960	10.76	1,207,787	+0.87(+8.80%)
Aug 10, 2011	9.940	10.37	9.810	9.890	1,139,118	-0.40(-3.89%)
Aug 09, 2011	10.18	10.30	9.260	10.29	2,044,906	+0.69(+7.19%)
Aug 08, 2011	9.750	10.56	9.600	9.600	1,823,383	-0.66(-6.43%)
Aug 05, 2011	10.31	11.10	9.160	10.26	4,565,211	-2.08(-16.86%)
Aug 04, 2011	13.45	13.70	12.34	12.34	2,202,351	-1.17(-8.66%)
Aug 03, 2011	13.80	13.90	13.33	13.51	1,118,807	-0.23(-1.67%)
Aug 02, 2011	13.70	13.97	13.65	13.74	1,341,380	-0.03(-0.22%)
Aug 01, 2011	14.17	14.25	13.60	13.77	757,523	-0.08(-0.58%)
Jul 29, 2011	13.99	14.11	13.70	13.85	899,438	-0.35(-2.46%)
Jul 28, 2011	14.43	14.53	14.18	14.20	814,257	-0.16(-1.11%)
Jul 27, 2011	15.12	15.29	14.32	14.36	816,096	-0.96(-6.27%)
Jul 26, 2011	15.26	15.40	15.15	15.32	307,768	+0.02(+0.13%)
Jul 25, 2011	15.29	15.52	15.25	15.30	299,289	-0.26(-1.67%)
Jul 22, 2011	15.53	15.63	15.20	15.56	348,452	+0.15(+0.97%)
Jul 21, 2011	15.72	15.80	15.03	15.41	576,492	-0.25(-1.60%)
Jul 20, 2011	15.70	15.93	15.61	15.66	523,790	+0.12(+0.77%)
Jul 19, 2011	15.25	15.64	15.19	15.54	373,470	+0.46(+3.05%)
Jul 18, 2011	15.33	15.40	14.89	15.08	429,736	-0.42(-2.71%)
Jul 15, 2011	15.57	15.58	15.26	15.50	626,971	-0.02(-0.13%)
Jul 14, 2011	15.83	16.01	15.30	15.52	546,037	-0.23(-1.46%)
Jul 13, 2011	15.73	16.03	15.61	15.75	648,448	+0.15(+0.96%)
Jul 12, 2011	15.68	15.97	15.48	15.60	645,017	-0.23(-1.45%)
Jul 11, 2011	15.98	16.25	15.77	15.83	830,595	-0.38(-2.34%)
Jul 08, 2011	16.29	16.49	15.97	16.21	515,400	-0.49(-2.93%)
Jul 07, 2011	16.53	16.98	16.40	16.70	760,882	+0.35(+2.14%)
Jul 06, 2011	16.36	16.50	16.10	16.35	569,261	+0.01(+0.06%)
Jul 05, 2011	16.30	16.40	16.05	16.34	594,253	+0.04(+0.25%)
Jul 01, 2011	16.11	16.36	15.74	16.30	757,203	+0.28(+1.75%)
Jun 30, 2011	15.58	16.10	15.50	16.02	696,280	+0.52(+3.35%)
Jun 29, 2011	15.59	15.59	15.21	15.50	651,804	-0.03(-0.19%)
Jun 28, 2011	15.13	15.54	15.01	15.53	706,410	+0.45(+2.98%)
Jun 27, 2011	15.02	15.20	14.76	15.08	1,083,735	+0.03(+0.20%)
Jun 24, 2011	15.40	15.40	14.80	15.05	6,155,902	-0.33(-2.15%)
Jun 23, 2011	14.85	15.42	14.53	15.38	1,087,231	+0.23(+1.52%)
Jun 22, 2011	15.14	15.38	14.92	15.15	832,236	-0.05(-0.33%)
Jun 21, 2011	14.84	15.23	14.66	15.20	630,182	+0.55(+3.75%)
Jun 20, 2011	14.66	14.80	14.39	14.65	750,215	+0.04(+0.27%)
Jun 17, 2011	15.00	15.05	14.51	14.61	1,143,917	-0.16(-1.08%)
Jun 16, 2011	14.78	14.91	14.52	14.77	1,438,000	-0.05(-0.34%)
Jun 15, 2011	14.52	15.10	14.45	14.82	1,990,217	+0.68(+4.81%)
Jun 14, 2011	14.08	14.30	14.02	14.14	813,722	+0.28(+2.02%)
Jun 13, 2011	14.56	14.83	13.67	13.86	1,668,866	+0.49(+3.66%)
Jun 10, 2011	13.52	13.59	12.86	13.37	1,102,283	-0.36(-2.62%)
Jun 09, 2011	13.66	13.94	13.15	13.73	1,341,587	+0.05(+0.37%)
Jun 08, 2011	14.44	14.44	13.65	13.68	1,360,414	-0.90(-6.17%)
Jun 07, 2011	14.70	14.83	14.41	14.58	489,410	+0.04(+0.28%)
Jun 06, 2011	15.12	15.25	14.50	14.54	993,337	-0.57(-3.77%)

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.