Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.71	14.88	14.15	14.18	46,495	-0.51(-3.47%)
Aug 30, 2011	14.48	14.76	14.11	14.69	12,280	+0.32(+2.23%)
Aug 29, 2011	13.83	14.38	13.83	14.37	28,762	+0.54(+3.90%)
Aug 26, 2011	14.01	14.01	13.74	13.83	12,926	-0.10(-0.72%)
Aug 25, 2011	14.35	14.50	13.93	13.93	23,316	-0.29(-2.04%)
Aug 24, 2011	13.98	14.30	13.92	14.22	16,545	+0.21(+1.50%)
Aug 23, 2011	13.21	14.03	13.08	14.01	32,981	+0.77(+5.82%)
Aug 22, 2011	13.15	13.25	12.97	13.24	66,122	+0.09(+0.68%)
Aug 19, 2011	13.00	13.30	13.00	13.15	24,541	-0.03(-0.23%)
Aug 18, 2011	13.37	13.66	13.10	13.18	50,545	-0.54(-3.94%)
Aug 17, 2011	13.36	13.95	13.36	13.72	25,865	-0.02(-0.15%)
Aug 16, 2011	14.27	14.43	13.35	13.74	39,150	-0.68(-4.72%)
Aug 15, 2011	14.50	14.50	14.01	14.42	34,741	+0.06(+0.42%)
Aug 12, 2011	14.65	14.99	13.89	14.36	32,581	-0.24(-1.64%)
Aug 11, 2011	13.30	14.94	13.30	14.60	51,367	+2.14(+17.17%)
Aug 10, 2011	12.70	13.49	12.46	12.46	39,147	-0.54(-4.15%)
Aug 09, 2011	12.74	13.25	11.46	13.00	42,379	+0.65(+5.26%)
Aug 08, 2011	13.49	13.95	12.01	12.35	47,795	-1.17(-8.65%)
Aug 05, 2011	13.73	13.77	13.21	13.52	20,747	-0.08(-0.59%)
Aug 04, 2011	13.68	13.98	13.56	13.60	27,003	-0.26(-1.88%)
Aug 03, 2011	13.46	13.90	13.26	13.86	11,155	+0.40(+2.97%)
Aug 02, 2011	14.39	14.45	13.43	13.46	30,321	-0.49(-3.51%)
Aug 01, 2011	14.05	14.24	13.64	13.95	29,886	-0.04(-0.32%)
Jul 29, 2011	13.65	14.00	13.51	13.99	27,509	+0.24(+1.78%)
Jul 28, 2011	13.68	13.95	13.52	13.75	17,248	+0.10(+0.73%)
Jul 27, 2011	13.76	14.09	13.51	13.65	44,844	-0.12(-0.87%)
Jul 26, 2011	14.03	14.50	13.63	13.77	28,366	-0.19(-1.36%)
Jul 25, 2011	14.77	14.77	13.95	13.96	38,746	-0.94(-6.31%)
Jul 22, 2011	15.04	15.10	14.85	14.90	21,347	-0.11(-0.73%)
Jul 21, 2011	14.91	15.07	14.72	15.01	81,056	+0.11(+0.74%)
Jul 20, 2011	15.00	15.00	14.76	14.90	5,590	-0.13(-0.86%)
Jul 19, 2011	14.87	15.03	14.50	15.03	17,704	+0.23(+1.55%)
Jul 18, 2011	14.96	15.00	14.71	14.80	9,722	-0.13(-0.87%)
Jul 15, 2011	14.99	15.10	14.76	14.93	21,177	-0.06(-0.40%)
Jul 14, 2011	15.10	15.10	14.89	14.99	24,594	-0.11(-0.73%)
Jul 13, 2011	14.99	15.10	14.81	15.10	16,055	+0.08(+0.53%)
Jul 12, 2011	14.98	15.14	14.97	15.02	10,312	+0.02(+0.13%)
Jul 11, 2011	15.13	15.16	14.87	15.00	14,653	-0.10(-0.66%)
Jul 08, 2011	14.81	15.20	14.73	15.10	13,772	+0.08(+0.53%)
Jul 07, 2011	14.78	15.19	14.70	15.02	14,719	+0.31(+2.11%)
Jul 06, 2011	14.60	14.79	14.60	14.71	15,310	+0.06(+0.41%)
Jul 05, 2011	14.81	14.81	14.57	14.65	38,173	-0.17(-1.15%)
Jul 01, 2011	14.37	14.88	14.24	14.82	39,386	+0.41(+2.85%)
Jun 30, 2011	14.59	14.82	14.40	14.41	18,255	-0.19(-1.30%)
Jun 29, 2011	14.90	15.03	14.56	14.60	24,875	-0.22(-1.48%)
Jun 28, 2011	14.86	14.86	14.66	14.82	14,012	-0.01(-0.07%)
Jun 27, 2011	14.84	14.85	14.64	14.83	20,199	+0.03(+0.20%)
Jun 24, 2011	14.61	15.01	14.56	14.80	395,837	+0.09(+0.61%)
Jun 23, 2011	14.44	15.18	14.28	14.71	24,167	+0.07(+0.48%)
Jun 22, 2011	14.74	14.82	14.41	14.64	18,114	-0.17(-1.15%)
Jun 21, 2011	14.19	14.82	14.05	14.81	23,332	+0.72(+5.11%)
Jun 20, 2011	14.10	14.22	13.92	14.09	18,823	+0.00(+0.00%)
Jun 17, 2011	14.90	15.16	13.90	14.09	59,048	-0.71(-4.80%)
Jun 16, 2011	13.84	15.04	13.84	14.80	42,934	+0.97(+7.01%)
Jun 15, 2011	14.09	14.17	13.71	13.83	36,110	-0.37(-2.61%)
Jun 14, 2011	14.08	14.33	13.94	14.20	37,568	+0.22(+1.57%)
Jun 13, 2011	14.02	14.22	13.66	13.98	90,495	+0.05(+0.36%)
Jun 10, 2011	14.03	14.04	13.82	13.93	33,654	-0.14(-1.00%)
Jun 09, 2011	14.43	14.43	14.06	14.07	63,060	-0.30(-2.09%)
Jun 08, 2011	14.40	14.40	14.27	14.37	8,928	-0.12(-0.83%)
Jun 07, 2011	14.48	14.62	14.40	14.49	12,004	+0.11(+0.76%)
Jun 06, 2011	14.45	14.63	14.29	14.38	77,918	-0.09(-0.62%)

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.