Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	12.81	13.10	12.78	12.87	1,000,184	+0.04(+0.31%)
Aug 30, 2011	12.90	12.92	12.61	12.83	312,172	-0.04(-0.31%)
Aug 29, 2011	12.65	12.90	12.54	12.87	396,495	+0.43(+3.46%)
Aug 26, 2011	12.22	12.49	12.11	12.44	436,538	+0.11(+0.89%)
Aug 25, 2011	12.69	12.69	12.26	12.33	427,774	-0.20(-1.60%)
Aug 24, 2011	12.54	12.57	12.21	12.53	302,313	+0.01(+0.08%)
Aug 23, 2011	11.99	12.68	11.98	12.52	643,221	+0.66(+5.56%)
Aug 22, 2011	12.25	12.28	11.77	11.86	1,162,529	-0.04(-0.34%)
Aug 19, 2011	11.75	12.06	11.56	11.90	864,230	-0.11(-0.92%)
Aug 18, 2011	12.05	12.05	11.84	12.01	774,980	-0.32(-2.60%)
Aug 17, 2011	12.31	12.44	12.17	12.33	457,437	+0.21(+1.73%)
Aug 16, 2011	12.13	12.43	12.07	12.12	636,324	-0.43(-3.43%)
Aug 15, 2011	12.11	12.70	12.11	12.55	621,905	+0.55(+4.58%)
Aug 12, 2011	12.33	12.35	11.96	12.00	495,543	-0.02(-0.17%)
Aug 11, 2011	11.79	12.26	11.75	12.02	1,353,711	+0.39(+3.35%)
Aug 10, 2011	11.98	11.98	11.57	11.63	560,608	-0.17(-1.44%)
Aug 09, 2011	11.47	11.80	11.46	11.80	1,340,585	+0.45(+3.96%)
Aug 08, 2011	11.00	11.56	11.00	11.35	1,659,103	-0.48(-4.06%)
Aug 05, 2011	11.82	12.09	11.40	11.83	1,548,833	-0.12(-1.00%)
Aug 04, 2011	12.70	12.70	11.83	11.95	1,012,269	-0.95(-7.36%)
Aug 03, 2011	12.92	13.13	12.61	12.90	562,995	-0.06(-0.46%)
Aug 02, 2011	13.21	13.25	12.90	12.96	484,650	-0.19(-1.44%)
Jul 29, 2011	13.20	13.29	12.93	13.15	419,918	-0.15(-1.13%)
Jul 28, 2011	13.26	13.48	13.18	13.30	680,538	-0.04(-0.30%)
Jul 27, 2011	13.73	13.73	13.27	13.34	603,067	-0.51(-3.68%)
Jul 26, 2011	13.95	13.98	13.77	13.85	451,278	-0.15(-1.07%)
Jul 25, 2011	14.00	14.15	13.96	14.00	329,031	-0.07(-0.50%)
Jul 22, 2011	14.01	14.21	13.97	14.07	486,419	+0.01(+0.07%)
Jul 21, 2011	14.37	14.37	14.01	14.06	549,170	-0.25(-1.75%)
Jul 20, 2011	14.46	14.58	14.29	14.31	1,066,224	-0.29(-1.99%)
Jul 19, 2011	14.50	14.85	14.48	14.60	504,617	+0.22(+1.53%)
Jul 18, 2011	14.52	14.55	14.29	14.38	503,153	-0.12(-0.83%)
Jul 15, 2011	14.68	14.71	14.46	14.50	346,285	-0.09(-0.62%)
Jul 14, 2011	14.98	15.10	14.51	14.59	373,803	-0.35(-2.34%)
Jul 13, 2011	14.52	15.15	14.52	14.94	598,079	+0.43(+2.96%)
Jul 12, 2011	14.35	14.74	14.35	14.51	806,711	-0.23(-1.56%)
Jul 11, 2011	14.79	14.93	14.52	14.74	437,492	-0.25(-1.67%)
Jul 08, 2011	14.80	15.11	14.71	14.99	298,555	-0.06(-0.40%)
Jul 07, 2011	14.99	15.35	14.90	15.05	597,649	+0.17(+1.14%)
Jul 06, 2011	15.01	15.07	14.81	14.88	495,682	-0.26(-1.72%)
Jul 05, 2011	14.70	15.20	14.66	15.14	1,395,156	+0.48(+3.27%)
Jul 04, 2011	14.25	14.68	14.21	14.66	375,670	+0.26(+1.81%)
Jun 30, 2011	14.49	14.51	14.22	14.40	476,724	+0.28(+1.98%)
Jun 29, 2011	14.06	14.18	13.69	14.12	603,768	+0.15(+1.07%)
Jun 28, 2011	13.29	14.09	13.29	13.97	919,704	+0.76(+5.75%)
Jun 27, 2011	13.02	13.29	13.02	13.21	446,889	-0.10(-0.75%)
Jun 24, 2011	13.35	13.49	13.14	13.31	700,151	+0.11(+0.83%)
Jun 23, 2011	13.15	13.23	12.77	13.20	596,387	-0.01(-0.08%)
Jun 22, 2011	13.04	13.69	13.04	13.21	744,755	+0.17(+1.30%)
Jun 21, 2011	12.81	13.15	12.81	13.04	922,265	+0.21(+1.64%)
Jun 20, 2011	12.80	12.93	12.83	12.83	310,260	-0.03(-0.23%)
Jun 17, 2011	13.01	13.14	12.76	12.86	812,014	-0.02(-0.16%)
Jun 16, 2011	13.37	13.50	12.87	12.88	1,188,477	-0.64(-4.73%)
Jun 15, 2011	13.66	13.83	13.40	13.52	1,541,639	-0.28(-2.03%)
Jun 14, 2011	13.55	13.87	13.50	13.80	519,893	+0.44(+3.29%)
Jun 13, 2011	13.60	13.71	13.17	13.36	905,077	-0.19(-1.40%)
Jun 10, 2011	14.00	14.00	13.51	13.55	508,503	-0.50(-3.56%)
Jun 09, 2011	13.75	14.07	13.72	14.05	567,596	+0.25(+1.81%)
Jun 08, 2011	13.91	14.07	13.71	13.80	1,189,241	-0.23(-1.64%)
Jun 07, 2011	14.24	14.33	13.91	14.03	950,898	-0.14(-0.99%)
Jun 06, 2011	14.65	14.68	14.13	14.17	798,642	-0.53(-3.61%)

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.