Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.69	13.90	13.51	13.88	1,602,278	+0.26(+1.90%)
Aug 30, 2011	13.36	13.67	13.16	13.62	1,685,824	+0.21(+1.59%)
Aug 29, 2011	13.34	13.41	13.23	13.41	1,415,828	+0.22(+1.66%)
Aug 26, 2011	13.06	13.20	12.74	13.19	1,569,330	-0.01(-0.10%)
Aug 25, 2011	13.43	13.55	12.91	13.20	1,924,384	-0.13(-0.97%)
Aug 24, 2011	13.07	13.38	12.95	13.33	1,088,707	+0.26(+2.03%)
Aug 23, 2011	12.62	13.06	12.43	13.06	1,178,973	+0.47(+3.74%)
Aug 22, 2011	12.79	12.79	12.36	12.59	1,229,171	+0.11(+0.88%)
Aug 19, 2011	12.55	12.93	12.39	12.48	1,468,782	-0.25(-1.93%)
Aug 18, 2011	13.15	13.32	12.63	12.73	2,068,098	-0.73(-5.42%)
Aug 17, 2011	13.69	13.74	13.32	13.46	1,027,721	-0.09(-0.67%)
Aug 16, 2011	13.48	13.63	13.32	13.55	1,370,310	-0.09(-0.66%)
Aug 15, 2011	13.08	13.66	13.03	13.64	1,707,263	+0.63(+4.81%)
Aug 12, 2011	13.05	13.26	12.76	13.01	1,831,384	+0.09(+0.70%)
Aug 11, 2011	12.25	13.21	12.17	12.92	2,430,945	+0.74(+6.04%)
Aug 10, 2011	12.39	12.87	12.12	12.19	2,618,953	-0.49(-3.87%)
Aug 09, 2011	12.19	12.68	11.50	12.68	4,672,114	+1.16(+10.09%)
Aug 08, 2011	12.19	12.39	11.50	11.52	3,090,125	-1.05(-8.37%)
Aug 05, 2011	12.90	12.92	12.32	12.57	2,331,945	-0.22(-1.72%)
Aug 04, 2011	13.41	13.53	12.77	12.79	2,331,332	-0.77(-5.71%)
Aug 03, 2011	13.48	13.61	13.12	13.56	2,126,165	+0.08(+0.62%)
Aug 02, 2011	13.72	13.79	13.47	13.48	1,832,278	-0.33(-2.38%)
Aug 01, 2011	13.87	13.96	13.63	13.81	2,074,761	+0.08(+0.61%)
Jul 29, 2011	13.62	13.80	13.53	13.72	1,211,907	-0.02(-0.14%)
Jul 28, 2011	13.73	13.94	13.64	13.74	647,486	-0.03(-0.19%)
Jul 27, 2011	14.18	14.18	13.76	13.77	1,071,818	-0.45(-3.18%)
Jul 26, 2011	14.23	14.30	14.10	14.22	764,322	-0.03(-0.23%)
Jul 25, 2011	14.19	14.34	14.13	14.25	649,613	-0.07(-0.50%)
Jul 22, 2011	14.36	14.36	14.30	14.32	786,602	+0.08(+0.54%)
Jul 21, 2011	14.35	14.49	14.19	14.25	1,031,168	-0.05(-0.36%)
Jul 20, 2011	14.25	14.32	14.12	14.30	411,253	+0.10(+0.68%)
Jul 19, 2011	13.94	14.20	13.92	14.20	641,986	+0.35(+2.52%)
Jul 18, 2011	14.01	14.06	13.80	13.85	857,516	-0.21(-1.47%)
Jul 15, 2011	13.77	14.06	13.76	14.06	859,449	+0.32(+2.30%)
Jul 14, 2011	13.83	13.85	13.68	13.74	1,062,669	-0.04(-0.28%)
Jul 13, 2011	14.02	14.04	13.73	13.78	929,693	-0.15(-1.07%)
Jul 12, 2011	13.97	14.20	13.88	13.93	1,538,819	-0.08(-0.60%)
Jul 11, 2011	14.08	14.18	13.94	14.01	992,903	-0.21(-1.45%)
Jul 08, 2011	14.18	14.27	14.09	14.22	766,373	-0.09(-0.63%)
Jul 07, 2011	14.30	14.47	14.26	14.31	888,848	+0.11(+0.77%)
Jul 06, 2011	14.17	14.34	14.16	14.20	1,935,712	+0.04(+0.27%)
Jul 05, 2011	13.99	14.21	13.97	14.16	743,261	+0.16(+1.15%)
Jul 01, 2011	13.79	14.04	13.75	14.00	867,389	+0.23(+1.69%)
Jun 30, 2011	13.68	13.94	13.68	13.77	1,422,800	+0.07(+0.52%)
Jun 29, 2011	13.59	13.71	13.49	13.70	1,135,168	+0.14(+1.05%)
Jun 28, 2011	13.33	13.56	13.28	13.56	814,851	+0.20(+1.50%)
Jun 27, 2011	13.23	13.41	13.21	13.36	730,048	+0.14(+1.03%)
Jun 24, 2011	13.24	13.34	13.10	13.22	2,079,290	+0.01(+0.05%)
Jun 23, 2011	13.23	13.34	13.16	13.21	2,391,108	-0.19(-1.44%)
Jun 22, 2011	13.15	13.50	13.14	13.41	1,596,843	+0.22(+1.66%)
Jun 21, 2011	13.12	13.21	13.09	13.19	1,078,366	+0.14(+1.09%)
Jun 20, 2011	13.03	13.07	12.96	13.05	1,033,414	+0.16(+1.25%)
Jun 17, 2011	12.94	12.96	12.77	12.88	1,905,996	+0.06(+0.50%)
Jun 16, 2011	12.83	12.96	12.66	12.82	1,334,219	+0.04(+0.30%)
Jun 15, 2011	13.01	13.09	12.70	12.78	1,574,061	-0.28(-2.17%)
Jun 14, 2011	12.94	13.13	12.88	13.06	1,761,795	+0.24(+1.86%)
Jun 13, 2011	12.94	13.03	12.73	12.83	1,747,814	-0.12(-0.90%)
Jun 10, 2011	13.22	13.24	12.90	12.94	1,571,469	-0.35(-2.65%)
Jun 09, 2011	13.44	13.44	13.22	13.29	1,369,860	-0.12(-0.86%)
Jun 08, 2011	13.36	13.58	13.35	13.41	1,224,285	-0.01(-0.10%)
Jun 07, 2011	13.33	13.59	13.29	13.42	713,791	+0.18(+1.36%)
Jun 06, 2011	13.33	13.41	13.24	13.24	1,075,744	-0.10(-0.72%)

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.