Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.98	14.00	12.82	13.20	1,164,890	-0.60(-4.35%)
Aug 30, 2011	13.91	14.10	13.45	13.80	584,626	+0.00(+0.00%)
Aug 29, 2011	14.02	14.20	13.42	13.80	1,028,193	+0.39(+2.91%)
Aug 26, 2011	13.14	13.90	12.70	13.41	3,639,572	+0.94(+7.54%)
Aug 25, 2011	12.15	12.49	11.42	12.47	1,624,265	+0.40(+3.31%)
Aug 24, 2011	12.08	12.41	11.90	12.07	694,905	-0.03(-0.25%)
Aug 23, 2011	12.69	12.69	11.25	12.10	654,612	-0.05(-0.41%)
Aug 22, 2011	13.59	13.59	11.63	12.15	1,416,441	-0.87(-6.68%)
Aug 19, 2011	12.63	13.48	12.51	13.02	728,467	+0.11(+0.85%)
Aug 18, 2011	14.15	14.15	12.14	12.91	1,035,143	-1.56(-10.78%)
Aug 17, 2011	14.25	14.55	14.00	14.47	580,116	+0.68(+4.93%)
Aug 16, 2011	13.46	14.09	13.05	13.79	653,559	+0.52(+3.92%)
Aug 15, 2011	13.39	13.50	12.88	13.27	501,558	+0.50(+3.92%)
Aug 12, 2011	12.84	12.89	12.20	12.77	437,348	+0.53(+4.33%)
Aug 11, 2011	12.43	12.77	12.05	12.24	560,696	+0.44(+3.73%)
Aug 10, 2011	11.87	11.97	11.18	11.80	480,216	+0.07(+0.60%)
Aug 09, 2011	12.63	13.22	11.00	11.73	1,763,462	-0.76(-6.08%)
Aug 08, 2011	12.63	13.00	12.25	12.49	1,277,986	-1.03(-7.62%)
Aug 05, 2011	14.08	14.17	13.20	13.52	853,016	-0.11(-0.81%)
Aug 04, 2011	13.24	13.95	13.13	13.63	1,470,122	+0.22(+1.64%)
Aug 03, 2011	14.13	14.13	13.00	13.41	1,929,290	-0.55(-3.94%)
Aug 02, 2011	14.30	14.37	13.51	13.96	1,442,537	-0.36(-2.51%)
Aug 01, 2011	16.43	16.70	13.70	14.32	3,149,598	-0.77(-5.10%)
Jul 29, 2011	15.95	15.97	14.68	15.09	2,523,256	-1.09(-6.74%)
Jul 28, 2011	16.58	16.85	15.88	16.18	979,964	-0.44(-2.65%)
Jul 27, 2011	17.20	17.25	16.50	16.62	532,702	-0.66(-3.82%)
Jul 26, 2011	18.00	18.13	17.20	17.28	834,180	-0.53(-2.98%)
Jul 25, 2011	18.75	18.75	17.50	17.81	1,069,449	-0.22(-1.22%)
Jul 22, 2011	18.18	18.18	17.95	18.03	555,843	-0.73(-3.89%)
Jul 21, 2011	18.15	19.06	17.96	18.76	892,780	+0.96(+5.39%)
Jul 20, 2011	17.63	17.95	17.00	17.80	668,263	+0.57(+3.31%)
Jul 19, 2011	16.98	17.37	16.84	17.23	436,634	+0.28(+1.65%)
Jul 18, 2011	17.13	17.52	16.67	16.95	1,021,486	-0.83(-4.67%)
Jul 15, 2011	18.05	18.25	17.15	17.78	805,858	-0.01(-0.06%)
Jul 14, 2011	18.12	18.13	16.65	17.79	1,676,272	-0.14(-0.78%)
Jul 13, 2011	18.47	18.58	17.66	17.93	777,243	-0.12(-0.66%)
Jul 12, 2011	19.10	19.10	17.97	18.05	840,664	-1.21(-6.28%)
Jul 11, 2011	18.78	19.79	18.38	19.26	1,082,482	-0.01(-0.05%)
Jul 08, 2011	18.34	19.60	18.30	19.27	1,128,818	+0.29(+1.53%)
Jul 07, 2011	19.07	19.25	18.63	18.98	1,051,651	+0.61(+3.32%)
Jul 06, 2011	18.90	19.00	17.61	18.37	2,100,336	-0.65(-3.42%)
Jul 05, 2011	20.45	20.45	18.70	19.02	1,555,029	-1.02(-5.09%)
Jul 01, 2011	19.46	21.20	18.97	20.04	3,385,060	+1.13(+5.98%)
Jun 30, 2011	18.51	19.00	18.00	18.91	1,322,461	+1.41(+8.06%)
Jun 29, 2011	18.50	18.94	17.12	17.50	2,407,292	+0.00(+0.00%)
Jun 28, 2011	17.18	18.00	16.95	17.50	2,067,197	+0.98(+5.93%)
Jun 27, 2011	15.55	17.19	15.55	16.52	2,409,916	+1.15(+7.48%)
Jun 24, 2011	14.40	15.37	14.02	15.37	1,446,625	+1.37(+9.79%)
Jun 23, 2011	13.23	14.12	13.08	14.00	1,486,097	+0.66(+4.95%)
Jun 22, 2011	14.07	14.18	13.02	13.34	2,029,937	-0.16(-1.19%)
Jun 21, 2011	15.22	15.35	13.27	13.50	3,315,762	-1.11(-7.60%)
Jun 20, 2011	14.85	14.86	13.77	14.61	3,072,906	+1.21(+9.03%)
Jun 17, 2011	13.00	13.60	12.16	13.40	4,813,879	+0.14(+1.06%)
Jun 16, 2011	16.99	16.99	12.99	13.26	15,267,654	-4.16(-23.88%)

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.