Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.08	11.31	10.85	10.94	1,021,548	-0.04(-0.40%)
Aug 30, 2011	10.78	11.07	10.67	10.99	1,135,536	+0.15(+1.38%)
Aug 29, 2011	10.49	10.86	10.47	10.84	1,074,615	+0.55(+5.31%)
Aug 26, 2011	9.863	10.29	9.685	10.29	1,457,775	+0.33(+3.31%)
Aug 25, 2011	10.26	10.33	9.838	9.962	2,322,665	-0.45(-4.31%)
Aug 24, 2011	10.15	10.46	10.10	10.41	1,671,325	+0.21(+2.06%)
Aug 23, 2011	9.757	10.20	9.635	10.20	1,315,128	+0.54(+5.54%)
Aug 22, 2011	9.738	9.804	9.539	9.666	2,617,728	+0.18(+1.90%)
Aug 19, 2011	9.702	9.993	9.436	9.486	2,232,490	-0.37(-3.77%)
Aug 18, 2011	10.17	10.18	9.771	9.857	1,942,430	-0.63(-6.03%)
Aug 17, 2011	10.76	10.89	10.41	10.49	1,694,958	-0.19(-1.82%)
Aug 16, 2011	10.91	10.95	10.65	10.68	1,876,931	-0.34(-3.09%)
Aug 15, 2011	10.88	11.04	10.83	11.02	797,074	+0.24(+2.26%)
Aug 12, 2011	10.68	10.87	10.50	10.78	1,931,705	+0.17(+1.59%)
Aug 11, 2011	10.16	10.77	10.01	10.61	2,396,876	+0.64(+6.45%)
Aug 10, 2011	10.09	10.33	9.960	9.968	2,356,514	-0.42(-4.08%)
Aug 09, 2011	10.27	10.41	9.682	10.39	3,617,587	+0.71(+7.33%)
Aug 08, 2011	10.27	10.53	9.677	9.682	2,983,063	-1.07(-9.95%)
Aug 05, 2011	10.89	11.00	10.43	10.75	2,078,219	+0.00(+0.03%)
Aug 04, 2011	11.30	11.33	10.73	10.75	3,053,912	-0.76(-6.60%)
Aug 03, 2011	11.44	11.53	11.09	11.51	2,229,557	+0.05(+0.41%)
Aug 02, 2011	11.89	12.03	11.45	11.46	2,505,081	-0.56(-4.64%)
Aug 01, 2011	12.32	12.38	11.86	12.02	2,581,804	-0.16(-1.30%)
Jul 29, 2011	12.01	12.39	11.93	12.18	2,908,934	-0.06(-0.50%)
Jul 28, 2011	12.60	12.60	12.06	12.24	6,141,457	-0.87(-6.64%)
Jul 27, 2011	13.60	13.60	13.10	13.11	1,496,989	-0.60(-4.35%)
Jul 26, 2011	13.98	14.02	13.68	13.70	1,058,168	-0.29(-2.10%)
Jul 25, 2011	13.83	14.06	13.82	14.00	1,678,998	-0.01(-0.04%)
Jul 22, 2011	14.06	14.08	13.98	14.00	701,477	-0.01(-0.06%)
Jul 21, 2011	13.99	14.13	13.95	14.01	816,515	+0.09(+0.64%)
Jul 20, 2011	13.98	14.09	13.85	13.92	621,558	-0.03(-0.20%)
Jul 19, 2011	13.76	14.00	13.76	13.95	918,981	+0.27(+1.99%)
Jul 18, 2011	13.82	13.82	13.59	13.68	1,088,425	-0.16(-1.16%)
Jul 15, 2011	13.92	13.92	13.76	13.84	984,357	-0.00(-0.02%)
Jul 14, 2011	14.19	14.24	13.79	13.84	1,246,299	-0.30(-2.16%)
Jul 13, 2011	14.23	14.39	14.13	14.15	1,082,949	-0.01(-0.10%)
Jul 12, 2011	14.28	14.38	14.15	14.16	1,461,136	-0.21(-1.46%)
Jul 11, 2011	14.61	14.66	14.32	14.37	1,487,054	-0.43(-2.91%)
Jul 08, 2011	14.66	14.80	14.58	14.80	883,937	-0.06(-0.41%)
Jul 07, 2011	14.89	15.02	14.84	14.86	1,541,118	+0.05(+0.32%)
Jul 06, 2011	14.66	14.85	14.59	14.82	1,727,767	+0.18(+1.25%)
Jul 05, 2011	14.26	14.67	14.26	14.63	1,917,509	+0.41(+2.87%)
Jul 01, 2011	14.04	14.29	13.98	14.23	1,580,320	+0.24(+1.72%)
Jun 30, 2011	13.95	14.08	13.95	13.99	2,381,641	+0.11(+0.82%)
Jun 29, 2011	13.78	13.95	13.72	13.87	1,461,635	+0.16(+1.19%)
Jun 28, 2011	13.54	13.75	13.53	13.71	1,012,192	+0.18(+1.33%)
Jun 27, 2011	13.45	13.63	13.31	13.53	1,113,460	+0.04(+0.33%)
Jun 24, 2011	13.67	13.70	13.44	13.49	583,353	-0.14(-1.05%)
Jun 23, 2011	13.53	13.63	13.26	13.63	2,090,493	-0.03(-0.24%)
Jun 22, 2011	13.79	13.86	13.63	13.66	1,792,988	-0.16(-1.14%)
Jun 21, 2011	13.73	13.88	13.63	13.82	993,917	+0.30(+2.20%)
Jun 20, 2011	13.51	13.57	13.49	13.52	1,078,363	+0.23(+1.72%)
Jun 17, 2011	13.33	13.43	13.28	13.29	1,496,077	+0.07(+0.56%)
Jun 16, 2011	13.27	13.37	13.06	13.22	863,861	-0.02(-0.19%)
Jun 15, 2011	13.24	13.39	13.17	13.24	1,336,050	-0.17(-1.28%)
Jun 14, 2011	13.26	13.53	13.18	13.41	1,072,820	+0.26(+1.97%)
Jun 13, 2011	13.29	13.31	13.09	13.15	1,365,917	-0.13(-0.96%)
Jun 10, 2011	13.47	13.47	13.25	13.28	1,319,430	-0.24(-1.80%)
Jun 09, 2011	13.47	13.65	13.36	13.52	1,209,418	+0.09(+0.64%)
Jun 08, 2011	13.45	13.74	13.25	13.44	1,182,992	-0.06(-0.47%)
Jun 07, 2011	13.53	13.59	13.48	13.50	1,386,666	-0.02(-0.12%)
Jun 06, 2011	13.62	13.74	13.47	13.52	920,447	-0.21(-1.53%)

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.