Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.59	14.77	14.54	14.75	8,947,483	+0.23(+1.62%)
Aug 30, 2011	14.47	14.55	14.36	14.51	6,362,787	-0.03(-0.21%)
Aug 29, 2011	14.30	14.54	14.30	14.54	14,590,913	+0.35(+2.45%)
Aug 26, 2011	14.11	14.22	13.84	14.19	21,576,568	-0.01(-0.07%)
Aug 25, 2011	14.36	14.41	14.11	14.20	22,093,402	-0.14(-0.96%)
Aug 24, 2011	14.10	14.36	14.02	14.34	9,246,199	+0.25(+1.74%)
Aug 23, 2011	13.94	14.11	13.80	14.10	12,268,365	+0.22(+1.62%)
Aug 22, 2011	14.08	14.15	13.77	13.87	10,438,383	-0.07(-0.48%)
Aug 19, 2011	13.90	14.05	13.84	13.94	15,768,193	+0.01(+0.04%)
Aug 18, 2011	13.81	13.98	13.65	13.93	18,472,610	-0.05(-0.37%)
Aug 17, 2011	13.88	14.07	13.87	13.99	11,574,000	+0.21(+1.56%)
Aug 16, 2011	13.66	13.85	13.58	13.77	13,921,282	+0.16(+1.20%)
Aug 15, 2011	13.37	13.67	13.34	13.61	12,337,345	+0.33(+2.50%)
Aug 12, 2011	13.44	13.50	13.18	13.28	11,669,750	-0.11(-0.80%)
Aug 11, 2011	13.05	13.52	13.05	13.38	25,991,506	+0.30(+2.30%)
Aug 10, 2011	13.29	13.47	13.05	13.08	15,634,805	-0.39(-2.92%)
Aug 09, 2011	13.35	13.48	12.77	13.47	25,736,080	+0.54(+4.18%)
Aug 08, 2011	13.35	13.52	12.87	12.93	17,486,102	-0.63(-4.63%)
Aug 05, 2011	13.67	13.81	13.48	13.56	21,941,546	+0.02(+0.11%)
Aug 04, 2011	14.00	14.03	13.55	13.55	14,378,706	-0.54(-3.84%)
Aug 03, 2011	14.08	14.11	13.91	14.09	8,825,277	+0.05(+0.33%)
Aug 02, 2011	14.26	14.27	14.04	14.04	7,407,938	-0.27(-1.86%)
Aug 01, 2011	14.37	14.37	14.17	14.31	6,297,722	+0.06(+0.43%)
Jul 29, 2011	14.44	14.47	14.23	14.25	8,308,754	-0.28(-1.93%)
Jul 28, 2011	14.54	14.67	14.50	14.53	6,807,110	-0.09(-0.63%)
Jul 27, 2011	14.49	14.65	14.48	14.62	10,818,787	+0.07(+0.46%)
Jul 26, 2011	14.53	14.58	14.47	14.55	8,651,470	+0.06(+0.39%)
Jul 25, 2011	14.32	14.54	14.29	14.50	8,331,373	+0.19(+1.36%)
Jul 22, 2011	14.31	14.35	14.26	14.30	5,345,725	-0.01(-0.07%)
Jul 21, 2011	14.19	14.38	14.17	14.31	6,643,661	+0.18(+1.30%)
Jul 20, 2011	14.08	14.20	14.02	14.13	6,004,868	+0.05(+0.36%)
Jul 19, 2011	14.08	14.12	13.95	14.08	7,579,930	+0.02(+0.11%)
Jul 18, 2011	14.17	14.17	14.01	14.06	4,582,844	-0.12(-0.86%)
Jul 15, 2011	14.15	14.20	14.07	14.18	7,313,439	+0.05(+0.36%)
Jul 14, 2011	14.23	14.29	14.12	14.13	7,363,273	-0.10(-0.68%)
Jul 13, 2011	14.30	14.35	14.18	14.23	5,627,627	-0.05(-0.32%)
Jul 12, 2011	14.18	14.32	14.16	14.28	7,631,184	+0.09(+0.65%)
Jul 11, 2011	14.18	14.21	14.12	14.18	5,797,598	-0.12(-0.86%)
Jul 08, 2011	14.27	14.32	14.19	14.31	5,281,242	-0.04(-0.25%)
Jul 07, 2011	14.39	14.39	14.25	14.34	6,865,667	+0.07(+0.50%)
Jul 06, 2011	14.24	14.39	14.19	14.27	7,537,421	+0.04(+0.25%)
Jul 05, 2011	14.28	14.28	14.18	14.24	6,974,349	-0.07(-0.50%)
Jul 01, 2011	14.27	14.31	14.17	14.31	8,982,074	+0.10(+0.68%)
Jun 30, 2011	14.26	14.28	14.17	14.21	6,501,303	-0.03(-0.18%)
Jun 29, 2011	14.16	14.29	14.11	14.24	9,731,568	+0.10(+0.72%)
Jun 28, 2011	14.00	14.18	13.93	14.13	8,403,771	+0.18(+1.32%)
Jun 27, 2011	13.87	13.97	13.77	13.95	10,740,961	+0.12(+0.89%)
Jun 24, 2011	13.86	14.02	13.80	13.83	9,449,125	-0.01(-0.04%)
Jun 23, 2011	13.80	13.91	13.74	13.83	11,390,449	-0.04(-0.29%)
Jun 22, 2011	13.98	14.01	13.87	13.87	7,540,604	-0.14(-1.02%)
Jun 21, 2011	13.95	14.16	13.95	14.02	7,726,450	+0.12(+0.88%)
Jun 20, 2011	13.89	13.91	13.86	13.89	19,514,150	+0.07(+0.48%)
Jun 17, 2011	13.95	14.01	13.81	13.83	15,544,015	-0.06(-0.44%)
Jun 16, 2011	13.79	13.91	13.76	13.89	7,155,623	+0.13(+0.93%)
Jun 15, 2011	13.83	13.98	13.70	13.76	8,258,772	-0.15(-1.10%)
Jun 14, 2011	13.94	13.97	13.81	13.91	7,582,635	+0.06(+0.44%)
Jun 13, 2011	13.84	13.90	13.77	13.85	5,658,820	+0.09(+0.67%)
Jun 10, 2011	13.84	13.88	13.76	13.76	8,666,315	-0.09(-0.63%)
Jun 09, 2011	13.90	13.93	13.77	13.85	15,749,006	+0.00(+0.00%)
Jun 08, 2011	14.00	14.04	13.85	13.85	11,288,651	-0.08(-0.59%)
Jun 07, 2011	13.90	14.12	13.89	13.93	11,910,065	+0.04(+0.29%)
Jun 06, 2011	13.97	14.00	13.86	13.89	8,744,659	-0.11(-0.79%)

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.