Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.70	13.92	13.52	13.89	1,601,008	+0.26(+1.90%)
Aug 30, 2011	13.37	13.68	13.17	13.63	1,684,487	+0.21(+1.59%)
Aug 29, 2011	13.35	13.42	13.24	13.42	1,414,706	+0.22(+1.66%)
Aug 26, 2011	13.08	13.21	12.75	13.20	1,568,086	-0.01(-0.10%)
Aug 25, 2011	13.44	13.56	12.92	13.21	1,922,859	-0.13(-0.97%)
Aug 24, 2011	13.08	13.39	12.96	13.34	1,087,844	+0.26(+2.03%)
Aug 23, 2011	12.63	13.08	12.44	13.08	1,178,038	+0.47(+3.74%)
Aug 22, 2011	12.80	12.80	12.37	12.60	1,228,197	+0.11(+0.88%)
Aug 19, 2011	12.56	12.94	12.40	12.49	1,467,618	-0.25(-1.93%)
Aug 18, 2011	13.16	13.33	12.64	12.74	2,066,459	-0.73(-5.42%)
Aug 17, 2011	13.70	13.75	13.33	13.47	1,026,906	-0.09(-0.67%)
Aug 16, 2011	13.49	13.64	13.33	13.56	1,369,224	-0.09(-0.66%)
Aug 15, 2011	13.09	13.67	13.04	13.65	1,705,909	+0.63(+4.81%)
Aug 12, 2011	13.06	13.27	12.77	13.02	1,829,933	+0.09(+0.70%)
Aug 11, 2011	12.25	13.22	12.18	12.93	2,429,018	+0.74(+6.04%)
Aug 10, 2011	12.40	12.88	12.13	12.20	2,616,878	-0.49(-3.87%)
Aug 09, 2011	12.20	12.69	11.51	12.69	4,668,410	+1.16(+10.09%)
Aug 08, 2011	12.20	12.40	11.51	11.52	3,087,675	-1.05(-8.37%)
Aug 05, 2011	12.91	12.93	12.33	12.58	2,330,097	-0.22(-1.72%)
Aug 04, 2011	13.42	13.54	12.78	12.80	2,329,484	-0.78(-5.71%)
Aug 03, 2011	13.49	13.62	13.13	13.57	2,124,480	+0.08(+0.62%)
Aug 02, 2011	13.73	13.80	13.48	13.49	1,830,826	-0.33(-2.38%)
Aug 01, 2011	13.88	13.97	13.64	13.82	2,073,117	+0.08(+0.61%)
Jul 29, 2011	13.63	13.81	13.54	13.73	1,210,946	-0.02(-0.14%)
Jul 28, 2011	13.74	13.95	13.65	13.75	646,973	-0.03(-0.19%)
Jul 27, 2011	14.19	14.19	13.77	13.78	1,070,968	-0.45(-3.18%)
Jul 26, 2011	14.24	14.32	14.11	14.23	763,716	-0.03(-0.23%)
Jul 25, 2011	14.21	14.35	14.14	14.26	649,098	-0.07(-0.50%)
Jul 22, 2011	14.37	14.37	14.32	14.34	785,979	+0.08(+0.54%)
Jul 21, 2011	14.36	14.50	14.20	14.26	1,030,350	-0.05(-0.36%)
Jul 20, 2011	14.26	14.34	14.13	14.31	410,927	+0.10(+0.68%)
Jul 19, 2011	13.95	14.21	13.93	14.21	641,477	+0.35(+2.52%)
Jul 18, 2011	14.03	14.07	13.81	13.86	856,836	-0.21(-1.47%)
Jul 15, 2011	13.78	14.07	13.77	14.07	858,768	+0.32(+2.30%)
Jul 14, 2011	13.84	13.86	13.69	13.75	1,061,826	-0.04(-0.28%)
Jul 13, 2011	14.03	14.05	13.74	13.79	928,956	-0.15(-1.07%)
Jul 12, 2011	13.98	14.21	13.89	13.94	1,537,599	-0.08(-0.60%)
Jul 11, 2011	14.10	14.19	13.95	14.03	992,116	-0.21(-1.45%)
Jul 08, 2011	14.19	14.28	14.10	14.23	765,765	-0.09(-0.63%)
Jul 07, 2011	14.32	14.48	14.27	14.32	888,143	+0.11(+0.77%)
Jul 06, 2011	14.18	14.35	14.17	14.21	1,934,178	+0.04(+0.27%)
Jul 05, 2011	14.01	14.23	13.98	14.17	742,672	+0.16(+1.15%)
Jul 01, 2011	13.81	14.05	13.76	14.01	866,701	+0.23(+1.69%)
Jun 30, 2011	13.70	13.95	13.70	13.78	1,421,672	+0.07(+0.52%)
Jun 29, 2011	13.61	13.72	13.50	13.71	1,134,269	+0.14(+1.05%)
Jun 28, 2011	13.34	13.57	13.29	13.57	814,205	+0.20(+1.50%)
Jun 27, 2011	13.24	13.42	13.22	13.37	729,469	+0.14(+1.03%)
Jun 24, 2011	13.25	13.35	13.11	13.23	2,077,642	+0.01(+0.05%)
Jun 23, 2011	13.24	13.35	13.17	13.22	2,389,213	-0.19(-1.45%)
Jun 22, 2011	13.16	13.51	13.15	13.42	1,595,578	+0.22(+1.66%)
Jun 21, 2011	13.13	13.22	13.10	13.20	1,077,512	+0.14(+1.09%)
Jun 20, 2011	13.04	13.08	12.97	13.06	1,032,595	+0.16(+1.25%)
Jun 17, 2011	12.95	12.97	12.78	12.89	1,904,485	+0.06(+0.50%)
Jun 16, 2011	12.84	12.97	12.67	12.83	1,333,162	+0.04(+0.30%)
Jun 15, 2011	13.02	13.10	12.71	12.79	1,572,814	-0.28(-2.17%)
Jun 14, 2011	12.95	13.14	12.89	13.08	1,760,399	+0.24(+1.86%)
Jun 13, 2011	12.95	13.04	12.74	12.84	1,746,428	-0.12(-0.90%)
Jun 10, 2011	13.23	13.25	12.91	12.95	1,570,224	-0.35(-2.65%)
Jun 09, 2011	13.45	13.45	13.23	13.31	1,368,775	-0.12(-0.86%)
Jun 08, 2011	13.37	13.59	13.36	13.42	1,223,314	-0.01(-0.10%)
Jun 07, 2011	13.34	13.60	13.31	13.43	713,225	+0.18(+1.36%)
Jun 06, 2011	13.34	13.42	13.25	13.25	1,074,891	-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.