Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.23	11.39	11.08	11.30	1,832,457	+0.14(+1.27%)
Aug 30, 2011	11.04	11.24	10.99	11.15	1,539,226	+0.05(+0.43%)
Aug 29, 2011	10.74	11.11	10.74	11.11	1,039,627	+0.47(+4.46%)
Aug 26, 2011	10.29	10.68	10.21	10.63	1,393,842	+0.29(+2.83%)
Aug 25, 2011	10.88	10.96	10.29	10.34	1,554,657	-0.47(-4.38%)
Aug 24, 2011	10.71	10.85	10.54	10.81	990,683	+0.09(+0.88%)
Aug 23, 2011	10.40	10.73	10.28	10.72	2,537,561	+0.39(+3.83%)
Aug 22, 2011	10.65	10.72	10.17	10.32	1,980,081	-0.03(-0.31%)
Aug 19, 2011	10.19	10.78	10.13	10.36	1,372,499	+0.01(+0.08%)
Aug 18, 2011	10.97	11.23	10.25	10.35	1,451,980	-1.01(-8.90%)
Aug 17, 2011	11.33	11.40	11.13	11.36	852,915	+0.13(+1.20%)
Aug 16, 2011	11.33	11.52	11.14	11.23	892,065	-0.15(-1.32%)
Aug 15, 2011	11.51	11.57	11.17	11.38	1,679,861	-0.07(-0.62%)
Aug 12, 2011	11.51	11.58	11.23	11.45	833,242	+0.05(+0.42%)
Aug 11, 2011	10.93	11.53	10.93	11.40	1,406,320	+0.55(+5.10%)
Aug 10, 2011	10.90	11.32	10.83	10.85	1,544,764	-0.27(-2.45%)
Aug 09, 2011	11.05	11.14	10.45	11.12	2,785,043	+0.41(+3.80%)
Aug 08, 2011	11.19	11.83	10.71	10.71	2,896,268	-1.18(-9.96%)
Aug 05, 2011	11.97	12.21	11.62	11.90	1,900,413	+0.05(+0.40%)
Aug 04, 2011	12.24	12.33	11.84	11.85	1,591,778	-0.61(-4.88%)
Aug 03, 2011	12.08	12.51	11.93	12.46	2,136,605	+0.31(+2.54%)
Aug 02, 2011	11.71	12.40	11.66	12.15	5,032,526	-0.98(-7.49%)
Aug 01, 2011	13.17	13.22	12.99	13.13	1,209,838	+0.08(+0.64%)
Jul 29, 2011	13.00	13.15	12.84	13.05	683,568	-0.02(-0.12%)
Jul 28, 2011	13.22	13.33	13.06	13.07	590,574	-0.17(-1.25%)
Jul 27, 2011	13.57	13.62	13.16	13.23	1,278,869	-0.50(-3.63%)
Jul 26, 2011	13.85	13.87	13.66	13.73	593,246	-0.09(-0.63%)
Jul 25, 2011	13.78	13.94	13.71	13.82	373,464	-0.08(-0.57%)
Jul 22, 2011	13.91	14.04	13.86	13.90	549,376	-0.02(-0.11%)
Jul 21, 2011	14.02	14.02	13.79	13.91	1,067,002	-0.12(-0.84%)
Jul 20, 2011	14.23	14.23	13.95	14.03	393,220	-0.24(-1.66%)
Jul 19, 2011	14.21	14.29	14.04	14.27	691,007	+0.21(+1.52%)
Jul 18, 2011	14.12	14.27	13.98	14.05	416,105	-0.13(-0.95%)
Jul 15, 2011	14.27	14.39	14.05	14.19	598,877	-0.04(-0.28%)
Jul 14, 2011	14.44	14.50	14.04	14.23	610,011	-0.16(-1.10%)
Jul 13, 2011	14.26	14.47	14.23	14.39	438,973	+0.17(+1.17%)
Jul 12, 2011	14.25	14.39	14.19	14.22	456,378	-0.06(-0.44%)
Jul 11, 2011	14.26	14.54	14.08	14.28	703,219	-0.16(-1.09%)
Jul 08, 2011	14.20	14.50	14.05	14.44	821,022	+0.02(+0.16%)
Jul 07, 2011	14.45	14.51	14.22	14.42	703,104	+0.02(+0.11%)
Jul 06, 2011	14.32	14.49	14.23	14.40	780,175	+0.02(+0.16%)
Jul 05, 2011	14.25	14.45	13.96	14.38	1,014,543	+0.12(+0.83%)
Jul 01, 2011	13.90	14.33	13.75	14.26	1,194,834	+0.41(+2.94%)
Jun 30, 2011	14.04	14.16	13.81	13.85	1,047,673	-0.11(-0.76%)
Jun 29, 2011	14.05	14.05	13.88	13.96	1,172,902	-0.05(-0.34%)
Jun 28, 2011	13.86	14.05	13.79	14.01	808,378	+0.20(+1.43%)
Jun 27, 2011	13.68	13.83	13.56	13.81	895,035	+0.09(+0.69%)
Jun 24, 2011	13.68	13.80	13.56	13.71	1,878,260	+0.07(+0.52%)
Jun 23, 2011	13.20	13.79	13.15	13.64	1,219,525	+0.30(+2.25%)
Jun 22, 2011	13.16	13.51	13.11	13.34	1,102,342	+0.10(+0.78%)
Jun 21, 2011	13.13	13.38	13.04	13.24	1,018,897	+0.17(+1.33%)
Jun 20, 2011	13.04	13.13	12.64	13.07	2,328,232	+0.54(+4.35%)
Jun 17, 2011	12.78	12.91	12.51	12.52	2,388,235	-0.19(-1.49%)
Jun 16, 2011	12.77	12.87	12.57	12.71	854,277	+0.01(+0.06%)
Jun 15, 2011	12.85	13.01	12.66	12.70	966,704	-0.28(-2.13%)
Jun 14, 2011	12.80	13.00	12.76	12.98	586,597	+0.34(+2.69%)
Jun 13, 2011	12.57	12.74	12.41	12.64	732,150	+0.09(+0.76%)
Jun 10, 2011	12.54	12.73	12.42	12.54	1,311,808	-0.10(-0.81%)
Jun 09, 2011	12.61	12.65	12.47	12.65	1,207,688	+0.05(+0.37%)
Jun 08, 2011	12.77	12.83	12.59	12.60	1,360,307	-0.26(-2.02%)
Jun 07, 2011	12.93	13.02	12.84	12.86	983,620	-0.03(-0.24%)
Jun 06, 2011	12.99	13.02	12.72	12.89	1,068,889	+0.00(+0.00%)

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.