Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.62	13.78	13.47	13.62	3,102,731	+0.14(+1.06%)
Aug 30, 2011	13.32	13.56	13.15	13.47	2,406,327	+0.09(+0.66%)
Aug 29, 2011	13.07	13.39	13.03	13.39	1,971,650	+0.48(+3.72%)
Aug 26, 2011	12.59	12.98	12.44	12.91	1,976,943	+0.20(+1.57%)
Aug 25, 2011	12.94	13.12	12.54	12.71	2,896,504	-0.20(-1.54%)
Aug 24, 2011	12.56	12.91	12.51	12.91	2,194,875	+0.31(+2.46%)
Aug 23, 2011	12.28	12.60	12.11	12.60	1,710,061	+0.38(+3.07%)
Aug 22, 2011	12.32	12.37	11.97	12.22	2,185,625	+0.14(+1.19%)
Aug 19, 2011	11.97	12.30	11.97	12.08	2,115,123	-0.12(-1.00%)
Aug 18, 2011	12.28	12.48	12.07	12.20	3,060,864	-0.49(-3.83%)
Aug 17, 2011	12.72	12.87	12.55	12.68	1,034,637	+0.06(+0.44%)
Aug 16, 2011	12.62	12.75	12.44	12.63	2,637,043	-0.17(-1.30%)
Aug 15, 2011	12.35	12.80	12.35	12.80	2,529,737	+0.56(+4.56%)
Aug 12, 2011	12.42	12.55	12.15	12.24	2,284,247	-0.07(-0.58%)
Aug 11, 2011	11.78	12.54	11.67	12.31	3,226,164	+0.60(+5.14%)
Aug 10, 2011	11.72	12.34	11.61	11.71	4,872,533	-0.30(-2.48%)
Aug 09, 2011	11.49	12.02	10.86	12.01	4,898,913	+1.29(+12.07%)
Aug 08, 2011	11.49	11.80	10.71	10.71	3,764,810	-1.24(-10.40%)
Aug 05, 2011	12.48	12.48	11.77	11.96	3,229,585	-0.39(-3.13%)
Aug 04, 2011	13.05	13.08	12.32	12.34	3,072,731	-0.89(-6.76%)
Aug 03, 2011	13.62	13.86	13.08	13.24	2,991,627	-0.37(-2.72%)
Aug 02, 2011	14.12	14.14	13.60	13.61	2,146,045	-0.59(-4.13%)
Aug 01, 2011	14.31	14.52	14.05	14.19	1,822,802	-0.02(-0.12%)
Jul 29, 2011	14.05	14.31	13.88	14.21	1,546,330	+0.01(+0.08%)
Jul 28, 2011	14.26	14.43	14.13	14.20	1,106,740	-0.10(-0.73%)
Jul 27, 2011	14.70	14.70	14.30	14.30	1,778,849	-0.46(-3.14%)
Jul 26, 2011	14.65	14.84	14.56	14.77	1,188,653	+0.12(+0.79%)
Jul 25, 2011	14.57	14.72	14.49	14.65	1,123,922	-0.10(-0.67%)
Jul 22, 2011	14.71	14.75	14.69	14.75	1,197,220	+0.24(+1.68%)
Jul 21, 2011	14.45	14.61	14.44	14.51	1,805,757	+0.11(+0.77%)
Jul 20, 2011	14.28	14.43	14.24	14.40	1,899,128	+0.14(+1.01%)
Jul 19, 2011	14.06	14.28	14.03	14.25	1,844,141	+0.24(+1.70%)
Jul 18, 2011	14.20	14.22	13.94	14.02	1,838,987	-0.22(-1.55%)
Jul 15, 2011	14.17	14.25	14.05	14.24	1,588,859	+0.13(+0.90%)
Jul 14, 2011	14.38	14.40	14.08	14.11	1,325,723	-0.21(-1.47%)
Jul 13, 2011	14.54	14.56	14.32	14.32	1,144,703	-0.14(-0.99%)
Jul 12, 2011	14.35	14.65	14.32	14.46	1,181,559	+0.06(+0.42%)
Jul 11, 2011	14.55	14.61	14.37	14.40	845,172	-0.30(-2.03%)
Jul 08, 2011	14.49	14.73	14.45	14.70	777,715	+0.01(+0.04%)
Jul 07, 2011	14.63	14.72	14.58	14.70	905,985	+0.18(+1.26%)
Jul 06, 2011	14.35	14.60	14.34	14.51	1,401,479	+0.14(+1.00%)
Jul 05, 2011	14.22	14.40	14.15	14.37	1,747,128	+0.17(+1.17%)
Jul 01, 2011	13.96	14.30	13.94	14.20	1,763,384	+0.30(+2.19%)
Jun 30, 2011	13.99	14.12	13.89	13.90	1,869,345	-0.06(-0.44%)
Jun 29, 2011	13.76	13.97	13.70	13.96	1,406,096	+0.28(+2.02%)
Jun 28, 2011	13.66	13.69	13.55	13.68	1,048,004	+0.04(+0.28%)
Jun 27, 2011	13.63	13.72	13.59	13.65	2,155,981	+0.01(+0.04%)
Jun 24, 2011	13.67	13.76	13.52	13.64	1,081,805	+0.02(+0.16%)
Jun 23, 2011	13.64	13.71	13.47	13.62	2,007,056	-0.19(-1.40%)
Jun 22, 2011	13.79	13.89	13.75	13.81	1,193,538	-0.01(-0.08%)
Jun 21, 2011	13.73	13.84	13.57	13.82	1,614,898	+0.17(+1.21%)
Jun 20, 2011	13.61	13.66	13.58	13.66	850,998	+0.18(+1.31%)
Jun 17, 2011	13.45	13.50	13.30	13.48	2,083,078	+0.22(+1.62%)
Jun 16, 2011	13.05	13.34	13.03	13.26	1,845,171	+0.20(+1.57%)
Jun 15, 2011	13.10	13.19	12.96	13.06	2,707,542	-0.13(-0.96%)
Jun 14, 2011	13.19	13.30	13.11	13.19	2,360,203	+0.12(+0.89%)
Jun 13, 2011	13.09	13.25	13.04	13.07	1,623,948	-0.01(-0.04%)
Jun 10, 2011	13.35	13.36	12.99	13.08	3,152,852	-0.31(-2.35%)
Jun 09, 2011	13.64	13.66	13.35	13.39	2,710,020	-0.22(-1.58%)
Jun 08, 2011	13.71	13.81	13.54	13.61	1,404,525	-0.15(-1.12%)
Jun 07, 2011	13.81	13.88	13.73	13.76	1,185,011	+0.05(+0.36%)
Jun 06, 2011	13.89	13.95	13.71	13.71	1,477,422	-0.21(-1.51%)

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.