Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.31	15.60	14.83	15.16	256,524	-0.02(-0.10%)
Aug 30, 2011	14.91	15.49	14.87	15.17	223,086	+0.16(+1.04%)
Aug 29, 2011	14.46	15.03	14.26	15.02	191,928	+0.68(+4.76%)
Aug 26, 2011	13.48	14.39	13.32	14.33	186,365	+0.71(+5.24%)
Aug 25, 2011	14.38	14.38	13.57	13.62	150,187	-0.66(-4.61%)
Aug 24, 2011	13.79	14.33	13.37	14.28	167,073	+0.49(+3.52%)
Aug 23, 2011	13.17	13.90	12.92	13.79	311,245	+0.65(+4.95%)
Aug 22, 2011	13.66	14.00	12.91	13.14	324,009	-0.13(-0.95%)
Aug 19, 2011	13.86	14.31	13.25	13.27	353,129	-0.84(-5.95%)
Aug 18, 2011	15.13	15.13	13.82	14.11	357,172	-1.41(-9.10%)
Aug 17, 2011	15.97	16.05	15.39	15.52	264,271	-0.38(-2.37%)
Aug 16, 2011	16.07	16.30	15.76	15.89	220,977	-0.37(-2.27%)
Aug 15, 2011	15.60	16.31	15.49	16.26	365,792	+0.78(+5.01%)
Aug 12, 2011	15.47	15.71	15.05	15.49	230,930	+0.16(+1.07%)
Aug 11, 2011	14.28	15.76	13.85	15.32	645,737	+1.07(+7.54%)
Aug 10, 2011	14.78	15.06	13.80	14.25	412,852	-1.04(-6.82%)
Aug 09, 2011	15.55	15.68	14.13	15.29	534,875	+0.08(+0.52%)
Aug 08, 2011	15.53	16.04	15.00	15.21	729,337	-0.96(-5.96%)
Aug 05, 2011	16.77	16.79	15.58	16.18	406,988	-0.39(-2.37%)
Aug 04, 2011	16.98	17.06	16.44	16.57	508,829	-0.75(-4.30%)
Aug 03, 2011	17.48	17.48	16.61	17.31	323,697	-0.05(-0.32%)
Aug 02, 2011	18.39	18.45	17.35	17.37	320,062	-1.12(-6.06%)
Aug 01, 2011	19.13	19.13	18.00	18.49	290,976	-0.31(-1.63%)
Jul 29, 2011	18.24	19.18	18.21	18.80	247,019	+0.11(+0.59%)
Jul 28, 2011	18.66	18.88	18.20	18.69	385,414	+0.60(+3.34%)
Jul 27, 2011	18.98	19.49	18.00	18.08	327,611	-0.99(-5.18%)
Jul 26, 2011	19.41	19.41	19.04	19.07	184,675	-0.41(-2.09%)
Jul 25, 2011	19.64	19.89	19.38	19.48	169,912	-0.28(-1.43%)
Jul 22, 2011	19.89	20.11	19.73	19.76	100,683	-0.33(-1.64%)
Jul 21, 2011	19.93	20.25	19.71	20.09	156,046	+0.29(+1.47%)
Jul 20, 2011	19.80	19.98	19.71	19.80	81,556	+0.04(+0.20%)
Jul 19, 2011	19.38	19.83	19.22	19.76	266,443	+0.49(+2.56%)
Jul 18, 2011	19.83	19.83	18.98	19.27	241,116	-0.69(-3.46%)
Jul 15, 2011	20.00	20.13	19.64	19.96	136,732	+0.09(+0.47%)
Jul 14, 2011	20.70	20.82	19.68	19.86	220,358	-0.82(-3.94%)
Jul 13, 2011	20.13	20.70	19.92	20.68	280,245	+0.71(+3.57%)
Jul 12, 2011	20.29	20.52	19.94	19.96	264,157	-0.43(-2.11%)
Jul 11, 2011	20.43	20.65	20.28	20.40	241,903	-0.18(-0.88%)
Jul 08, 2011	20.83	20.83	20.43	20.58	306,710	-0.42(-2.02%)
Jul 07, 2011	20.70	21.24	20.62	21.00	355,925	+0.42(+2.06%)
Jul 06, 2011	20.25	20.60	20.07	20.58	500,108	+0.35(+1.75%)
Jul 05, 2011	20.11	20.39	20.07	20.22	413,927	+0.02(+0.12%)
Jul 01, 2011	19.38	20.23	19.34	20.20	377,712	+0.79(+4.08%)
Jun 30, 2011	19.04	19.52	18.83	19.41	257,872	+0.37(+1.94%)
Jun 29, 2011	18.84	19.13	18.59	19.04	176,395	+0.24(+1.25%)
Jun 28, 2011	18.48	18.80	18.23	18.80	405,929	+0.45(+2.48%)
Jun 27, 2011	18.15	18.54	17.96	18.35	204,851	+0.16(+0.86%)
Jun 24, 2011	18.06	18.39	17.89	18.19	2,313,266	+0.16(+0.87%)
Jun 23, 2011	17.45	18.21	17.30	18.04	302,990	+0.38(+2.18%)
Jun 22, 2011	17.33	17.80	17.31	17.65	244,827	+0.17(+0.99%)
Jun 21, 2011	17.09	17.57	17.08	17.48	336,485	+0.54(+3.19%)
Jun 20, 2011	16.85	16.94	16.32	16.94	225,005	+0.45(+2.71%)
Jun 17, 2011	16.48	16.72	16.33	16.49	305,693	+0.08(+0.48%)
Jun 16, 2011	16.11	16.43	16.00	16.41	294,664	+0.34(+2.10%)
Jun 15, 2011	16.24	16.43	16.02	16.08	206,572	-0.40(-2.43%)
Jun 14, 2011	16.05	16.48	16.05	16.48	364,066	+0.60(+3.75%)
Jun 13, 2011	15.85	16.11	15.72	15.88	284,556	+0.12(+0.75%)
Jun 10, 2011	15.65	15.89	15.52	15.76	247,802	-0.01(-0.05%)
Jun 09, 2011	15.64	15.86	15.48	15.77	185,744	+0.24(+1.57%)
Jun 08, 2011	15.52	15.74	15.37	15.53	365,332	-0.06(-0.40%)
Jun 07, 2011	15.54	15.76	15.42	15.59	221,033	+0.12(+0.76%)
Jun 06, 2011	15.48	15.61	15.25	15.47	471,781	-0.08(-0.50%)

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.