Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.38	13.49	13.28	13.37	7,070,811	+0.12(+0.91%)
Aug 30, 2011	13.11	13.31	13.03	13.25	15,909,765	-0.01(-0.09%)
Aug 29, 2011	13.11	13.28	13.11	13.27	4,880,114	+0.37(+2.86%)
Aug 26, 2011	12.62	12.95	12.42	12.90	9,239,275	+0.31(+2.49%)
Aug 25, 2011	12.83	12.89	12.53	12.58	11,823,536	-0.21(-1.63%)
Aug 24, 2011	12.69	12.86	12.60	12.79	7,816,294	-0.06(-0.47%)
Aug 23, 2011	12.56	12.90	12.50	12.85	12,906,647	+0.57(+4.61%)
Aug 22, 2011	12.58	12.58	12.26	12.29	16,447,454	+0.02(+0.13%)
Aug 19, 2011	12.31	12.61	12.24	12.27	9,629,587	-0.15(-1.24%)
Aug 18, 2011	12.57	12.58	12.23	12.42	17,654,172	-0.62(-4.72%)
Aug 17, 2011	13.08	13.21	12.93	13.04	11,345,687	+0.23(+1.76%)
Aug 16, 2011	12.75	12.92	12.62	12.81	16,836,630	-0.27(-2.06%)
Aug 15, 2011	12.93	13.11	12.92	13.08	9,331,682	+0.53(+4.25%)
Aug 12, 2011	12.59	12.65	12.44	12.55	14,592,175	+0.07(+0.57%)
Aug 11, 2011	12.03	12.65	11.99	12.48	23,043,128	+0.70(+5.97%)
Aug 10, 2011	12.09	12.15	11.75	11.78	18,389,486	-0.58(-4.71%)
Aug 09, 2011	12.17	12.36	11.49	12.36	28,368,824	+1.10(+9.76%)
Aug 08, 2011	11.74	11.91	11.24	11.26	20,312,988	-0.98(-8.03%)
Aug 05, 2011	12.46	12.47	11.88	12.24	22,509,414	-0.12(-0.98%)
Aug 04, 2011	12.82	12.84	12.34	12.36	13,449,021	-0.94(-7.06%)
Aug 03, 2011	13.26	13.32	13.00	13.30	12,953,141	-0.15(-1.10%)
Aug 02, 2011	13.67	13.74	13.44	13.45	10,847,286	-0.42(-3.01%)
Aug 01, 2011	14.16	14.17	13.75	13.87	14,698,435	+0.02(+0.12%)
Jul 29, 2011	13.77	13.95	13.73	13.85	7,575,119	-0.14(-0.98%)
Jul 28, 2011	14.08	14.15	13.96	13.99	4,611,449	-0.12(-0.86%)
Jul 27, 2011	14.32	14.32	14.06	14.11	8,519,689	-0.16(-1.15%)
Jul 26, 2011	14.29	14.34	14.21	14.28	4,823,286	+0.13(+0.93%)
Jul 25, 2011	14.12	14.20	14.08	14.14	5,715,105	-0.19(-1.30%)
Jul 22, 2011	14.31	14.34	14.30	14.33	3,845,747	+0.10(+0.69%)
Jul 21, 2011	14.08	14.30	14.05	14.23	8,768,958	+0.23(+1.65%)
Jul 20, 2011	14.03	14.05	13.95	14.00	4,430,897	+0.16(+1.15%)
Jul 19, 2011	13.74	13.89	13.73	13.84	9,050,392	+0.32(+2.40%)
Jul 18, 2011	13.57	13.59	13.42	13.52	6,353,909	-0.14(-1.01%)
Jul 15, 2011	13.69	13.71	13.56	13.65	6,935,159	-0.08(-0.60%)
Jul 14, 2011	13.91	13.97	13.70	13.74	8,023,606	-0.18(-1.30%)
Jul 13, 2011	13.85	14.07	13.81	13.92	9,652,189	+0.26(+1.89%)
Jul 12, 2011	13.68	13.81	13.63	13.66	6,610,786	-0.20(-1.43%)
Jul 11, 2011	13.95	14.00	13.81	13.86	5,794,130	-0.40(-2.81%)
Jul 08, 2011	14.19	14.26	14.13	14.26	5,761,040	-0.07(-0.50%)
Jul 07, 2011	14.28	14.39	14.27	14.33	7,627,405	+0.24(+1.72%)
Jul 06, 2011	14.08	14.13	14.02	14.09	5,592,459	-0.09(-0.66%)
Jul 05, 2011	14.20	14.24	14.13	14.18	7,785,234	-0.24(-1.64%)
Jul 01, 2011	14.18	14.45	14.13	14.42	6,421,513	+0.11(+0.73%)
Jun 30, 2011	14.28	14.36	14.25	14.31	5,728,908	+0.31(+2.24%)
Jun 29, 2011	13.95	14.07	13.87	14.00	9,285,132	+0.21(+1.55%)
Jun 28, 2011	13.61	13.79	13.58	13.79	9,949,560	+0.27(+1.99%)
Jun 27, 2011	13.42	13.56	13.37	13.52	6,105,209	-0.02(-0.16%)
Jun 24, 2011	13.70	13.72	13.51	13.54	4,719,388	-0.14(-1.04%)
Jun 23, 2011	13.47	13.68	13.37	13.68	13,371,392	-0.08(-0.56%)
Jun 22, 2011	13.79	13.93	13.75	13.76	4,914,697	-0.11(-0.81%)
Jun 21, 2011	13.74	13.89	13.73	13.87	7,055,478	+0.24(+1.78%)
Jun 20, 2011	13.62	13.65	13.58	13.63	13,189,556	-0.10(-0.71%)
Jun 17, 2011	13.76	13.79	13.62	13.73	14,393,134	+0.16(+1.19%)
Jun 16, 2011	13.53	13.63	13.44	13.56	10,392,829	-0.12(-0.91%)
Jun 15, 2011	13.88	13.93	13.63	13.69	10,918,131	-0.39(-2.76%)
Jun 14, 2011	14.01	14.14	14.00	14.08	9,197,479	+0.36(+2.60%)
Jun 13, 2011	13.76	13.82	13.62	13.72	6,319,522	+0.04(+0.28%)
Jun 10, 2011	13.86	13.88	13.63	13.68	12,424,906	-0.28(-2.01%)
Jun 09, 2011	13.85	14.02	13.83	13.96	6,293,187	+0.18(+1.33%)
Jun 08, 2011	13.81	13.88	13.75	13.78	8,540,845	-0.25(-1.81%)
Jun 07, 2011	14.09	14.15	14.02	14.03	6,327,171	+0.11(+0.78%)
Jun 06, 2011	14.07	14.08	13.90	13.93	9,711,658	-0.06(-0.42%)

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.