Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.16	14.28	14.07	14.12	20,630	+0.16(+1.15%)
Aug 30, 2011	13.88	14.04	13.84	13.96	19,616	-0.02(-0.14%)
Aug 29, 2011	13.88	14.09	13.88	13.98	23,401	+0.28(+2.04%)
Aug 26, 2011	13.51	13.80	13.42	13.70	26,988	+0.03(+0.22%)
Aug 25, 2011	13.87	13.88	13.58	13.67	39,793	-0.14(-1.01%)
Aug 24, 2011	13.72	13.90	13.66	13.81	20,013	+0.02(+0.15%)
Aug 23, 2011	13.73	13.83	13.60	13.79	51,146	+0.71(+5.43%)
Aug 22, 2011	13.40	13.40	13.07	13.08	24,744	+0.17(+1.32%)
Aug 19, 2011	12.97	13.07	12.81	12.91	25,917	-0.46(-3.44%)
Aug 18, 2011	13.53	13.53	13.24	13.37	16,455	-0.34(-2.48%)
Aug 17, 2011	13.79	13.93	13.68	13.71	28,061	-0.09(-0.65%)
Aug 16, 2011	13.74	13.99	13.68	13.80	32,837	-0.22(-1.57%)
Aug 15, 2011	13.84	14.08	13.84	14.02	89,251	+0.20(+1.45%)
Aug 12, 2011	13.77	13.92	13.69	13.82	27,395	+0.21(+1.54%)
Aug 11, 2011	13.24	13.65	13.11	13.61	52,101	+0.34(+2.56%)
Aug 10, 2011	13.55	13.64	13.05	13.27	42,289	-0.50(-3.63%)
Aug 09, 2011	13.47	13.78	13.20	13.77	55,947	+0.02(+0.15%)
Aug 08, 2011	14.00	14.02	13.60	13.75	20,238	-0.30(-2.14%)
Aug 05, 2011	14.19	14.45	13.94	14.05	47,296	-0.01(-0.07%)
Aug 04, 2011	14.40	14.40	14.05	14.06	57,101	-0.32(-2.23%)
Aug 03, 2011	14.36	14.50	14.23	14.38	16,517	+0.37(+2.64%)
Aug 02, 2011	14.14	14.35	14.00	14.01	54,060	-0.54(-3.71%)
Aug 01, 2011	14.97	14.97	14.33	14.55	21,336	-0.13(-0.89%)
Jul 29, 2011	14.33	14.72	14.33	14.68	19,563	+0.18(+1.24%)
Jul 28, 2011	14.29	14.63	14.29	14.50	29,769	-0.04(-0.28%)
Jul 27, 2011	14.78	14.78	14.46	14.54	341,709	-0.16(-1.09%)
Jul 26, 2011	14.51	14.84	14.50	14.70	397,886	+0.56(+3.96%)
Jul 25, 2011	14.01	14.18	14.01	14.14	11,726	+0.16(+1.14%)
Jul 22, 2011	13.99	14.05	13.98	13.98	39,337	+0.02(+0.14%)
Jul 21, 2011	13.75	14.04	13.75	13.96	27,388	+0.42(+3.10%)
Jul 20, 2011	13.49	13.54	13.39	13.54	31,572	+0.33(+2.50%)
Jul 19, 2011	13.25	13.28	13.19	13.21	71,312	+0.08(+0.61%)
Jul 18, 2011	13.20	13.20	13.01	13.13	24,055	-0.14(-1.06%)
Jul 15, 2011	13.33	13.33	13.20	13.27	58,555	+0.09(+0.68%)
Jul 14, 2011	13.40	13.40	13.12	13.18	17,538	-0.03(-0.23%)
Jul 13, 2011	13.06	13.31	13.00	13.21	36,857	+0.08(+0.61%)
Jul 12, 2011	13.15	13.31	13.12	13.13	49,619	-0.17(-1.28%)
Jul 11, 2011	13.39	13.40	13.25	13.30	32,713	-0.53(-3.83%)
Jul 08, 2011	13.84	13.84	13.73	13.83	21,634	-0.13(-0.93%)
Jul 07, 2011	13.87	13.96	13.83	13.96	293,898	+0.03(+0.22%)
Jul 06, 2011	13.95	13.96	13.85	13.93	80,958	-0.26(-1.83%)
Jul 05, 2011	14.12	14.27	14.12	14.19	31,832	-0.48(-3.27%)
Jul 01, 2011	14.43	14.67	14.40	14.67	27,284	+0.03(+0.20%)
Jun 30, 2011	14.38	14.65	14.38	14.64	37,351	+0.35(+2.45%)
Jun 29, 2011	14.21	14.30	14.10	14.29	35,788	+0.18(+1.28%)
Jun 28, 2011	14.08	14.19	14.06	14.11	24,033	-0.24(-1.67%)
Jun 27, 2011	14.26	14.37	14.23	14.35	417,909	+0.21(+1.49%)
Jun 24, 2011	14.24	14.29	14.13	14.14	157,373	-0.22(-1.53%)
Jun 23, 2011	14.29	14.43	14.21	14.36	17,834	-0.20(-1.37%)
Jun 22, 2011	14.58	14.70	14.47	14.56	22,964	+0.00(+0.00%)
Jun 21, 2011	14.40	14.62	14.40	14.56	30,352	+0.21(+1.46%)
Jun 20, 2011	14.37	14.42	14.34	14.35	29,003	+0.07(+0.49%)
Jun 17, 2011	14.21	14.33	14.15	14.28	28,323	+0.24(+1.71%)
Jun 16, 2011	14.03	14.11	13.96	14.04	27,307	+0.00(+0.00%)
Jun 15, 2011	14.35	14.36	14.02	14.04	54,784	-0.58(-3.97%)
Jun 14, 2011	14.62	14.72	14.61	14.62	12,159	+0.12(+0.83%)
Jun 13, 2011	14.48	14.58	14.34	14.50	42,898	+0.21(+1.47%)
Jun 10, 2011	14.42	14.46	14.20	14.29	32,481	-0.29(-1.99%)
Jun 09, 2011	14.50	14.65	14.50	14.58	25,125	+0.05(+0.34%)
Jun 08, 2011	14.64	14.66	14.52	14.53	38,817	-0.22(-1.49%)
Jun 07, 2011	14.72	14.87	14.70	14.75	27,834	+0.16(+1.10%)
Jun 06, 2011	14.77	14.77	14.59	14.59	331,637	-0.20(-1.35%)

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.