Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	12.93	13.12	12.92	13.05	1,758,464	+0.16(+1.26%)
Aug 30, 2011	12.78	12.95	12.74	12.89	1,059,437	+0.05(+0.38%)
Aug 29, 2011	12.77	12.87	12.68	12.84	1,322,173	+0.21(+1.67%)
Aug 26, 2011	12.36	12.65	12.11	12.63	1,631,905	+0.20(+1.59%)
Aug 25, 2011	12.66	12.70	12.32	12.43	2,290,701	-0.16(-1.25%)
Aug 24, 2011	12.12	12.64	12.09	12.59	2,331,423	+0.47(+3.91%)
Aug 23, 2011	11.87	12.12	11.77	12.11	1,746,839	+0.29(+2.49%)
Aug 22, 2011	12.17	12.17	11.78	11.82	1,916,495	-0.08(-0.66%)
Aug 19, 2011	11.92	12.12	11.90	11.90	1,250,141	-0.13(-1.09%)
Aug 18, 2011	12.29	12.29	11.93	12.03	1,387,165	-0.49(-3.89%)
Aug 17, 2011	12.58	12.72	12.48	12.52	1,145,361	+0.01(+0.10%)
Aug 16, 2011	12.47	12.58	12.38	12.51	1,378,234	-0.09(-0.73%)
Aug 15, 2011	12.24	12.60	12.24	12.60	1,560,201	+0.43(+3.57%)
Aug 12, 2011	12.48	12.50	12.06	12.16	1,699,100	-0.24(-1.91%)
Aug 11, 2011	11.78	12.57	11.71	12.40	2,792,702	+0.65(+5.56%)
Aug 10, 2011	11.86	12.17	11.72	11.75	2,442,555	-0.40(-3.29%)
Aug 09, 2011	11.80	12.16	11.35	12.15	4,073,788	+0.78(+6.83%)
Aug 08, 2011	11.80	11.92	11.32	11.37	3,795,180	-0.83(-6.83%)
Aug 05, 2011	12.46	12.48	11.94	12.20	3,763,522	-0.17(-1.35%)
Aug 04, 2011	12.84	12.98	12.36	12.37	2,570,520	-0.56(-4.34%)
Aug 03, 2011	13.01	13.01	12.73	12.93	2,223,789	-0.04(-0.30%)
Aug 02, 2011	13.21	13.31	12.97	12.97	1,377,573	-0.30(-2.25%)
Aug 01, 2011	13.37	13.37	13.20	13.27	2,468,618	-0.02(-0.13%)
Jul 29, 2011	13.15	13.39	12.96	13.29	2,457,153	+0.04(+0.26%)
Jul 28, 2011	13.44	13.44	13.20	13.25	2,587,037	-0.18(-1.31%)
Jul 27, 2011	13.68	13.68	13.36	13.43	2,198,278	-0.28(-2.02%)
Jul 26, 2011	13.98	13.98	13.66	13.70	1,339,221	-0.24(-1.70%)
Jul 25, 2011	13.97	14.03	13.93	13.94	885,051	-0.07(-0.53%)
Jul 22, 2011	14.04	14.06	13.98	14.01	901,661	-0.14(-1.02%)
Jul 21, 2011	14.00	14.18	13.93	14.16	1,274,129	+0.22(+1.60%)
Jul 20, 2011	13.83	13.95	13.78	13.93	816,284	+0.16(+1.18%)
Jul 19, 2011	13.70	13.79	13.67	13.77	1,267,848	+0.10(+0.74%)
Jul 18, 2011	13.91	13.91	13.61	13.67	1,236,840	-0.31(-2.20%)
Jul 15, 2011	13.95	14.00	13.88	13.98	786,266	+0.06(+0.44%)
Jul 14, 2011	14.09	14.16	13.89	13.92	903,636	-0.13(-0.94%)
Jul 13, 2011	14.14	14.18	14.02	14.05	1,095,487	-0.02(-0.12%)
Jul 12, 2011	14.04	14.14	13.98	14.07	881,575	+0.01(+0.09%)
Jul 11, 2011	14.11	14.16	14.02	14.05	735,841	-0.14(-0.96%)
Jul 08, 2011	14.13	14.20	14.06	14.19	884,097	-0.06(-0.43%)
Jul 07, 2011	14.33	14.33	14.17	14.25	1,133,120	+0.05(+0.34%)
Jul 06, 2011	14.15	14.26	14.12	14.20	1,298,804	+0.05(+0.34%)
Jul 05, 2011	14.27	14.27	14.11	14.15	1,153,402	-0.08(-0.59%)
Jul 01, 2011	14.03	14.24	14.00	14.24	957,890	+0.25(+1.82%)
Jun 30, 2011	14.00	14.03	13.90	13.98	1,064,067	+0.01(+0.09%)
Jun 29, 2011	13.86	13.99	13.82	13.97	1,050,695	+0.13(+0.92%)
Jun 28, 2011	13.82	13.94	13.79	13.84	1,002,813	+0.10(+0.73%)
Jun 27, 2011	13.72	13.82	13.70	13.74	1,776,593	+0.04(+0.29%)
Jun 24, 2011	13.65	13.83	13.64	13.70	1,716,504	+0.03(+0.19%)
Jun 23, 2011	13.71	13.71	13.57	13.68	2,032,880	-0.14(-0.98%)
Jun 22, 2011	13.79	13.86	13.72	13.81	1,233,271	+0.01(+0.06%)
Jun 21, 2011	13.72	13.82	13.68	13.80	1,110,182	+0.15(+1.09%)
Jun 20, 2011	13.69	13.70	13.65	13.65	854,551	+0.09(+0.65%)
Jun 17, 2011	13.54	13.63	13.45	13.57	1,950,527	+0.14(+1.08%)
Jun 16, 2011	13.32	13.46	13.29	13.42	1,474,859	+0.13(+0.99%)
Jun 15, 2011	13.40	13.51	13.25	13.29	1,407,192	-0.23(-1.69%)
Jun 14, 2011	13.51	13.59	13.44	13.52	1,259,079	+0.10(+0.72%)
Jun 13, 2011	13.50	13.50	13.37	13.42	1,237,730	-0.02(-0.16%)
Jun 10, 2011	13.37	13.47	13.34	13.44	2,141,578	+0.01(+0.10%)
Jun 09, 2011	13.50	13.53	13.42	13.43	1,274,322	-0.07(-0.52%)
Jun 08, 2011	13.40	13.77	13.31	13.50	2,132,599	+0.11(+0.84%)
Jun 07, 2011	13.48	13.55	13.39	13.39	2,471,141	-0.11(-0.81%)
Jun 06, 2011	13.62	13.65	13.45	13.50	1,916,781	-0.13(-0.96%)

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.