Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.56	13.77	13.38	13.75	1,617,537	+0.26(+1.90%)
Aug 30, 2011	13.23	13.54	13.04	13.49	1,701,879	+0.21(+1.59%)
Aug 29, 2011	13.22	13.28	13.10	13.28	1,429,312	+0.22(+1.66%)
Aug 26, 2011	12.94	13.08	12.62	13.06	1,584,276	-0.01(-0.10%)
Aug 25, 2011	13.31	13.42	12.79	13.08	1,942,711	-0.13(-0.97%)
Aug 24, 2011	12.95	13.26	12.83	13.20	1,099,075	+0.26(+2.03%)
Aug 23, 2011	12.50	12.94	12.31	12.94	1,190,201	+0.47(+3.74%)
Aug 22, 2011	12.67	12.67	12.24	12.47	1,240,877	+0.11(+0.88%)
Aug 19, 2011	12.43	12.81	12.28	12.37	1,482,770	-0.24(-1.93%)
Aug 18, 2011	13.02	13.20	12.51	12.61	2,087,794	-0.72(-5.42%)
Aug 17, 2011	13.56	13.61	13.19	13.33	1,037,508	-0.09(-0.67%)
Aug 16, 2011	13.35	13.50	13.19	13.42	1,383,361	-0.09(-0.66%)
Aug 15, 2011	12.95	13.53	12.91	13.51	1,723,522	+0.62(+4.81%)
Aug 12, 2011	12.93	13.13	12.63	12.89	1,848,826	+0.09(+0.70%)
Aug 11, 2011	12.13	13.09	12.06	12.80	2,454,097	+0.73(+6.04%)
Aug 10, 2011	12.27	12.75	12.00	12.07	2,643,895	-0.49(-3.87%)
Aug 09, 2011	12.08	12.56	11.39	12.56	4,716,609	+1.15(+10.09%)
Aug 08, 2011	12.08	12.28	11.39	11.41	3,119,554	-1.04(-8.37%)
Aug 05, 2011	12.78	12.80	12.20	12.45	2,354,154	-0.22(-1.72%)
Aug 04, 2011	13.28	13.40	12.65	12.67	2,353,534	-0.77(-5.71%)
Aug 03, 2011	13.35	13.48	13.00	13.43	2,146,413	+0.08(+0.62%)
Aug 02, 2011	13.59	13.66	13.34	13.35	1,849,728	-0.33(-2.38%)
Aug 01, 2011	13.73	13.83	13.50	13.68	2,094,521	+0.08(+0.61%)
Jul 29, 2011	13.49	13.67	13.40	13.59	1,223,449	-0.02(-0.14%)
Jul 28, 2011	13.60	13.80	13.51	13.61	653,652	-0.03(-0.19%)
Jul 27, 2011	14.04	14.04	13.63	13.64	1,082,026	-0.45(-3.18%)
Jul 26, 2011	14.10	14.17	13.96	14.09	771,601	-0.03(-0.23%)
Jul 25, 2011	14.06	14.20	14.00	14.12	655,800	-0.07(-0.50%)
Jul 22, 2011	14.22	14.22	14.17	14.19	794,093	+0.08(+0.54%)
Jul 21, 2011	14.21	14.35	14.05	14.11	1,040,988	-0.05(-0.36%)
Jul 20, 2011	14.12	14.19	13.99	14.16	415,170	+0.10(+0.68%)
Jul 19, 2011	13.80	14.07	13.79	14.07	648,100	+0.35(+2.52%)
Jul 18, 2011	13.88	13.93	13.67	13.72	865,682	-0.20(-1.47%)
Jul 15, 2011	13.64	13.93	13.63	13.93	867,634	+0.31(+2.30%)
Jul 14, 2011	13.70	13.72	13.55	13.61	1,072,789	-0.04(-0.28%)
Jul 13, 2011	13.89	13.91	13.60	13.65	938,547	-0.15(-1.07%)
Jul 12, 2011	13.84	14.07	13.75	13.80	1,553,474	-0.08(-0.60%)
Jul 11, 2011	13.95	14.04	13.80	13.88	1,002,359	-0.20(-1.45%)
Jul 08, 2011	14.04	14.13	13.96	14.09	773,671	-0.09(-0.63%)
Jul 07, 2011	14.17	14.33	14.12	14.18	897,313	+0.11(+0.77%)
Jul 06, 2011	14.04	14.20	14.02	14.07	1,954,147	+0.04(+0.27%)
Jul 05, 2011	13.86	14.08	13.84	14.03	750,339	+0.16(+1.15%)
Jul 01, 2011	13.66	13.91	13.62	13.87	875,649	+0.23(+1.69%)
Jun 30, 2011	13.56	13.81	13.56	13.64	1,436,350	+0.07(+0.52%)
Jun 29, 2011	13.47	13.58	13.36	13.57	1,145,979	+0.14(+1.05%)
Jun 28, 2011	13.20	13.43	13.15	13.43	822,612	+0.20(+1.50%)
Jun 27, 2011	13.10	13.29	13.08	13.23	737,000	+0.13(+1.03%)
Jun 24, 2011	13.11	13.21	12.98	13.10	2,099,092	+0.01(+0.05%)
Jun 23, 2011	13.11	13.21	13.04	13.09	2,413,880	-0.19(-1.44%)
Jun 22, 2011	13.02	13.37	13.01	13.28	1,612,051	+0.22(+1.66%)
Jun 21, 2011	13.00	13.08	12.97	13.06	1,088,636	+0.14(+1.09%)
Jun 20, 2011	12.90	12.95	12.83	12.92	1,043,256	+0.16(+1.25%)
Jun 17, 2011	12.81	12.83	12.65	12.76	1,924,148	+0.06(+0.50%)
Jun 16, 2011	12.71	12.84	12.54	12.70	1,346,926	+0.04(+0.30%)
Jun 15, 2011	12.88	12.97	12.58	12.66	1,589,052	-0.28(-2.17%)
Jun 14, 2011	12.81	13.01	12.76	12.94	1,778,574	+0.24(+1.86%)
Jun 13, 2011	12.82	12.91	12.61	12.71	1,764,459	-0.12(-0.90%)
Jun 10, 2011	13.10	13.12	12.78	12.82	1,586,435	-0.35(-2.65%)
Jun 09, 2011	13.32	13.32	13.10	13.17	1,382,906	-0.11(-0.86%)
Jun 08, 2011	13.23	13.45	13.23	13.28	1,235,944	-0.01(-0.10%)
Jun 07, 2011	13.20	13.46	13.17	13.30	720,588	+0.18(+1.36%)
Jun 06, 2011	13.20	13.28	13.11	13.12	1,085,989	-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.