Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.02	14.31	13.29	13.54	1,450,351	-0.37(-2.63%)
Aug 30, 2011	13.65	14.12	13.48	13.90	1,420,536	+0.15(+1.11%)
Aug 29, 2011	12.78	13.79	12.75	13.75	1,740,456	+1.22(+9.72%)
Aug 26, 2011	11.97	12.62	11.67	12.53	1,435,623	+0.43(+3.52%)
Aug 25, 2011	12.65	12.74	11.96	12.10	1,374,278	-0.43(-3.46%)
Aug 24, 2011	12.27	12.67	12.14	12.54	1,611,201	+0.19(+1.52%)
Aug 23, 2011	11.70	12.36	11.44	12.35	1,717,046	+0.72(+6.23%)
Aug 22, 2011	12.08	12.10	11.37	11.63	1,831,877	+0.00(+0.00%)
Aug 19, 2011	11.96	12.36	11.58	11.63	1,571,863	-0.47(-3.87%)
Aug 18, 2011	12.99	13.12	11.93	12.10	3,314,711	-1.44(-10.64%)
Aug 17, 2011	13.99	14.17	13.37	13.54	1,093,186	-0.37(-2.69%)
Aug 16, 2011	14.12	14.42	13.83	13.91	1,503,510	-0.60(-4.17%)
Aug 15, 2011	14.00	14.57	13.97	14.52	2,133,488	+0.70(+5.06%)
Aug 12, 2011	14.04	14.27	13.68	13.82	1,521,778	-0.03(-0.25%)
Aug 11, 2011	12.94	14.12	12.69	13.85	2,141,915	+1.06(+8.26%)
Aug 10, 2011	13.24	13.48	12.74	12.79	3,317,006	-0.94(-6.82%)
Aug 09, 2011	14.52	13.94	12.56	13.73	3,174,569	+0.79(+6.12%)
Aug 08, 2011	14.52	14.82	12.89	12.94	5,283,110	-2.23(-14.71%)
Aug 05, 2011	15.74	15.92	14.49	15.17	3,793,423	-0.31(-1.98%)
Aug 04, 2011	16.68	16.71	15.48	15.48	2,945,731	-1.61(-9.42%)
Aug 03, 2011	16.88	17.22	16.27	17.09	2,756,215	+0.18(+1.06%)
Aug 02, 2011	18.20	18.36	16.89	16.91	2,376,165	-1.52(-8.27%)
Aug 01, 2011	18.97	19.17	17.89	18.43	2,795,615	-0.16(-0.87%)
Jul 29, 2011	18.20	18.77	18.19	18.60	2,145,580	-0.13(-0.68%)
Jul 28, 2011	19.03	19.58	18.47	18.72	5,416,061	+1.04(+5.88%)
Jul 27, 2011	17.80	18.11	17.56	17.68	2,768,815	-0.27(-1.52%)
Jul 26, 2011	18.12	18.22	17.93	17.96	1,444,828	-0.14(-0.75%)
Jul 25, 2011	17.11	18.41	17.00	18.09	3,423,823	+1.21(+7.16%)
Jul 22, 2011	16.58	17.01	16.39	16.88	831,073	+0.31(+1.85%)
Jul 21, 2011	16.42	16.81	16.33	16.58	853,128	+0.25(+1.51%)
Jul 20, 2011	16.19	16.42	15.88	16.33	796,759	+0.21(+1.32%)
Jul 19, 2011	16.10	16.26	15.88	16.12	1,355,868	+0.28(+1.78%)
Jul 18, 2011	16.17	16.32	15.57	15.84	1,195,231	-0.47(-2.87%)
Jul 15, 2011	16.18	16.35	15.96	16.30	1,571,186	+0.25(+1.54%)
Jul 14, 2011	16.68	16.93	15.88	16.06	1,771,486	-0.54(-3.23%)
Jul 13, 2011	16.70	17.04	16.40	16.59	1,404,058	+0.07(+0.41%)
Jul 12, 2011	16.59	17.04	16.49	16.53	1,856,445	-0.13(-0.77%)
Jul 11, 2011	17.24	17.39	16.53	16.65	1,881,086	-0.98(-5.56%)
Jul 08, 2011	17.66	17.74	17.51	17.63	1,303,890	-0.43(-2.40%)
Jul 07, 2011	18.17	18.28	18.03	18.07	1,394,735	+0.10(+0.57%)
Jul 06, 2011	18.13	18.16	17.77	17.97	977,075	-0.19(-1.03%)
Jul 05, 2011	18.19	18.23	17.63	18.15	1,080,125	-0.08(-0.42%)
Jul 01, 2011	17.35	18.31	17.30	18.23	1,989,838	+0.85(+4.90%)
Jun 30, 2011	16.89	17.61	16.77	17.38	1,347,648	+0.54(+3.19%)
Jun 29, 2011	16.88	17.25	16.66	16.84	1,385,353	+0.09(+0.51%)
Jun 28, 2011	16.21	16.76	16.20	16.76	913,045	+0.51(+3.15%)
Jun 27, 2011	16.14	16.49	15.92	16.24	559,585	+0.05(+0.32%)
Jun 24, 2011	16.57	16.75	16.02	16.19	1,461,511	-0.36(-2.16%)
Jun 23, 2011	15.64	16.61	15.48	16.55	2,092,827	+0.60(+3.79%)
Jun 22, 2011	16.13	16.47	15.95	15.95	1,188,951	-0.28(-1.73%)
Jun 21, 2011	15.76	16.55	15.76	16.23	1,644,643	+0.64(+4.10%)
Jun 20, 2011	15.61	15.64	15.40	15.59	1,282,283	+0.27(+1.78%)
Jun 17, 2011	15.39	15.45	15.00	15.32	1,678,086	+0.16(+1.07%)
Jun 16, 2011	15.16	15.58	14.95	15.15	1,259,831	-0.03(-0.17%)
Jun 15, 2011	15.45	15.45	15.14	15.18	1,545,301	-0.51(-3.26%)
Jun 14, 2011	14.86	15.97	14.81	15.69	2,859,099	+1.09(+7.47%)
Jun 13, 2011	14.71	14.94	14.23	14.60	1,881,320	-0.04(-0.29%)
Jun 10, 2011	15.18	15.22	14.51	14.64	2,449,912	-0.70(-4.55%)
Jun 09, 2011	15.14	15.51	15.02	15.34	1,445,308	+0.28(+1.87%)
Jun 08, 2011	15.28	15.39	14.92	15.06	2,638,841	-0.32(-2.05%)
Jun 07, 2011	15.95	16.18	15.28	15.38	2,732,039	-0.42(-2.64%)
Jun 06, 2011	16.42	16.57	15.77	15.79	1,919,069	-0.63(-3.84%)

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.