Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	12.90	13.45	12.85	13.14	26,710,792	+0.42(+3.27%)
Aug 30, 2011	12.47	12.82	12.29	12.72	18,406,890	+0.17(+1.38%)
Aug 29, 2011	12.26	12.56	12.09	12.55	15,554,209	+0.48(+3.98%)
Aug 26, 2011	11.56	12.14	11.46	12.07	15,291,848	+0.38(+3.27%)
Aug 25, 2011	11.91	12.03	11.52	11.69	17,832,278	-0.14(-1.22%)
Aug 24, 2011	11.63	11.89	11.45	11.83	16,050,483	+0.19(+1.64%)
Aug 23, 2011	11.08	11.70	10.96	11.64	21,701,500	+0.69(+6.28%)
Aug 22, 2011	11.27	11.34	10.86	10.95	27,547,084	+0.07(+0.64%)
Aug 19, 2011	10.95	11.36	10.84	10.88	21,913,754	-0.25(-2.28%)
Aug 18, 2011	11.43	11.48	11.02	11.14	27,930,232	-0.98(-8.07%)
Aug 17, 2011	12.29	12.47	12.00	12.11	13,788,937	-0.01(-0.09%)
Aug 16, 2011	12.28	12.33	11.98	12.12	19,618,658	-0.32(-2.60%)
Aug 15, 2011	12.22	12.50	12.17	12.45	15,047,337	+0.39(+3.24%)
Aug 12, 2011	12.13	12.29	11.90	12.06	20,290,790	+0.08(+0.67%)
Aug 11, 2011	11.26	12.18	11.21	11.98	26,550,734	+0.87(+7.79%)
Aug 10, 2011	11.35	11.71	11.08	11.11	37,353,372	-0.45(-3.89%)
Aug 09, 2011	11.11	11.59	10.71	11.56	35,571,984	+0.99(+9.39%)
Aug 08, 2011	11.11	11.30	10.31	10.57	37,093,660	-1.38(-11.54%)
Aug 05, 2011	12.29	12.54	11.14	11.95	32,004,498	-0.17(-1.38%)
Aug 04, 2011	13.15	13.19	12.05	12.12	42,197,380	-1.30(-9.72%)
Aug 03, 2011	13.62	13.65	13.01	13.42	28,541,350	-0.17(-1.27%)
Aug 02, 2011	14.21	14.43	13.59	13.59	24,142,152	-0.80(-5.53%)
Aug 01, 2011	14.66	14.74	14.15	14.39	19,102,962	-0.10(-0.72%)
Jul 29, 2011	14.12	14.56	13.91	14.49	23,931,372	+0.16(+1.13%)
Jul 28, 2011	14.73	14.88	14.29	14.33	16,386,719	-0.35(-2.36%)
Jul 27, 2011	15.12	15.27	14.62	14.68	19,904,244	-0.60(-3.93%)
Jul 26, 2011	15.16	15.48	14.61	15.28	25,038,036	-0.12(-0.75%)
Jul 25, 2011	15.11	15.63	15.06	15.39	18,058,970	-0.02(-0.11%)
Jul 22, 2011	15.55	15.55	15.25	15.41	12,147,169	-0.10(-0.67%)
Jul 21, 2011	14.98	15.58	14.90	15.51	23,687,354	+0.66(+4.47%)
Jul 20, 2011	14.90	14.97	14.81	14.85	9,770,844	+0.05(+0.35%)
Jul 19, 2011	14.64	14.84	14.57	14.80	14,433,403	+0.31(+2.11%)
Jul 18, 2011	14.46	14.52	14.24	14.49	13,879,489	-0.08(-0.55%)
Jul 15, 2011	14.44	14.66	14.42	14.57	13,497,569	+0.25(+1.77%)
Jul 14, 2011	14.85	14.91	14.27	14.32	20,752,608	-0.39(-2.67%)
Jul 13, 2011	14.78	15.06	14.67	14.71	14,989,050	+0.15(+1.03%)
Jul 12, 2011	14.46	14.77	14.39	14.56	14,161,308	-0.05(-0.32%)
Jul 11, 2011	14.78	14.86	14.53	14.61	11,130,566	-0.50(-3.28%)
Jul 08, 2011	14.94	15.12	14.85	15.10	16,198,838	-0.08(-0.53%)
Jul 07, 2011	14.82	15.22	14.78	15.18	17,222,284	+0.59(+4.03%)
Jul 06, 2011	14.69	14.80	14.53	14.60	11,192,821	-0.11(-0.75%)
Jul 05, 2011	14.79	14.85	14.54	14.71	13,430,681	-0.17(-1.16%)
Jul 01, 2011	14.75	14.95	14.43	14.88	15,510,103	+0.13(+0.86%)
Jun 30, 2011	14.47	14.79	14.46	14.75	14,425,799	+0.36(+2.48%)
Jun 29, 2011	14.33	14.54	13.98	14.39	18,752,768	+0.20(+1.42%)
Jun 28, 2011	13.80	14.27	13.77	14.19	17,096,854	+0.52(+3.80%)
Jun 27, 2011	13.37	13.75	13.34	13.67	15,369,383	+0.30(+2.24%)
Jun 24, 2011	14.26	14.35	13.25	13.37	29,205,704	-0.91(-6.38%)
Jun 23, 2011	14.15	14.31	13.77	14.28	23,482,470	-0.11(-0.76%)
Jun 22, 2011	14.37	14.66	14.28	14.39	14,516,357	+0.03(+0.24%)
Jun 21, 2011	14.11	14.41	14.07	14.36	12,906,078	+0.38(+2.68%)
Jun 20, 2011	13.85	13.99	13.82	13.98	10,822,221	+0.08(+0.58%)
Jun 17, 2011	14.11	14.20	13.71	13.90	18,254,698	-0.04(-0.29%)
Jun 16, 2011	14.02	14.25	13.76	13.94	13,099,149	-0.10(-0.70%)
Jun 15, 2011	14.39	14.50	13.96	14.04	17,042,396	-0.53(-3.64%)
Jun 14, 2011	14.24	14.75	14.24	14.57	27,481,998	+0.54(+3.82%)
Jun 13, 2011	14.42	14.65	13.93	14.04	17,444,758	-0.36(-2.52%)
Jun 10, 2011	14.53	14.61	14.30	14.40	12,009,829	-0.25(-1.73%)
Jun 09, 2011	14.53	14.89	14.50	14.65	12,974,805	+0.14(+0.95%)
Jun 08, 2011	14.74	14.91	14.45	14.52	11,624,418	-0.24(-1.60%)
Jun 07, 2011	14.58	14.95	14.56	14.75	13,974,978	+0.27(+1.87%)
Jun 06, 2011	15.10	15.21	14.37	14.48	20,333,076	-0.71(-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.