Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.15	13.35	13.14	13.27	1,729,143	+0.16(+1.26%)
Aug 30, 2011	13.00	13.17	12.95	13.11	1,041,772	+0.05(+0.38%)
Aug 29, 2011	12.99	13.09	12.90	13.06	1,300,127	+0.21(+1.67%)
Aug 26, 2011	12.57	12.86	12.31	12.84	1,604,695	+0.20(+1.59%)
Aug 25, 2011	12.88	12.91	12.53	12.64	2,252,506	-0.16(-1.25%)
Aug 24, 2011	12.32	12.86	12.29	12.80	2,292,548	+0.48(+3.91%)
Aug 23, 2011	12.08	12.32	11.97	12.32	1,717,712	+0.30(+2.48%)
Aug 22, 2011	12.37	12.37	11.98	12.02	1,884,539	-0.08(-0.66%)
Aug 19, 2011	12.12	12.33	12.10	12.10	1,229,296	-0.13(-1.09%)
Aug 18, 2011	12.49	12.49	12.13	12.24	1,364,036	-0.50(-3.89%)
Aug 17, 2011	12.79	12.94	12.69	12.73	1,126,263	+0.01(+0.11%)
Aug 16, 2011	12.69	12.79	12.59	12.72	1,355,254	-0.09(-0.73%)
Aug 15, 2011	12.45	12.81	12.45	12.81	1,534,186	+0.44(+3.57%)
Aug 12, 2011	12.69	12.71	12.27	12.37	1,670,769	-0.24(-1.91%)
Aug 11, 2011	11.98	12.78	11.91	12.61	2,746,136	+0.66(+5.56%)
Aug 10, 2011	12.06	12.38	11.92	11.95	2,401,827	-0.41(-3.29%)
Aug 09, 2011	12.00	12.36	11.54	12.35	4,005,861	+0.79(+6.83%)
Aug 08, 2011	12.00	12.12	11.51	11.56	3,731,899	-0.85(-6.83%)
Aug 05, 2011	12.67	12.69	12.14	12.41	3,700,769	-0.17(-1.35%)
Aug 04, 2011	13.06	13.20	12.57	12.58	2,527,659	-0.57(-4.34%)
Aug 03, 2011	13.23	13.23	12.94	13.15	2,186,709	-0.04(-0.30%)
Aug 02, 2011	13.43	13.54	13.19	13.19	1,354,603	-0.30(-2.25%)
Aug 01, 2011	13.60	13.60	13.42	13.49	2,427,456	-0.02(-0.13%)
Jul 29, 2011	13.38	13.61	13.18	13.51	2,416,182	+0.04(+0.26%)
Jul 28, 2011	13.67	13.67	13.42	13.48	2,543,900	-0.18(-1.31%)
Jul 27, 2011	13.91	13.91	13.58	13.65	2,161,623	-0.28(-2.02%)
Jul 26, 2011	14.22	14.22	13.89	13.93	1,316,891	-0.24(-1.70%)
Jul 25, 2011	14.21	14.27	14.16	14.18	870,293	-0.08(-0.53%)
Jul 22, 2011	14.28	14.30	14.22	14.25	886,626	-0.15(-1.02%)
Jul 21, 2011	14.23	14.43	14.17	14.40	1,252,884	+0.23(+1.61%)
Jul 20, 2011	14.06	14.18	14.01	14.17	802,673	+0.16(+1.18%)
Jul 19, 2011	13.93	14.03	13.90	14.01	1,246,708	+0.10(+0.74%)
Jul 18, 2011	14.14	14.15	13.84	13.90	1,216,217	-0.31(-2.20%)
Jul 15, 2011	14.18	14.24	14.11	14.22	773,156	+0.06(+0.44%)
Jul 14, 2011	14.33	14.40	14.12	14.15	888,568	-0.13(-0.94%)
Jul 13, 2011	14.38	14.42	14.26	14.29	1,077,221	-0.02(-0.12%)
Jul 12, 2011	14.28	14.38	14.22	14.30	866,876	+0.01(+0.09%)
Jul 11, 2011	14.34	14.40	14.26	14.29	723,571	-0.14(-0.96%)
Jul 08, 2011	14.37	14.44	14.30	14.43	869,356	-0.06(-0.43%)
Jul 07, 2011	14.57	14.57	14.41	14.49	1,114,227	+0.05(+0.34%)
Jul 06, 2011	14.39	14.50	14.36	14.44	1,277,147	+0.05(+0.34%)
Jul 05, 2011	14.51	14.51	14.35	14.39	1,134,170	-0.08(-0.59%)
Jul 01, 2011	14.27	14.48	14.24	14.48	941,918	+0.26(+1.82%)
Jun 30, 2011	14.24	14.26	14.14	14.22	1,046,324	+0.01(+0.09%)
Jun 29, 2011	14.10	14.23	14.05	14.21	1,033,176	+0.13(+0.92%)
Jun 28, 2011	14.05	14.18	14.02	14.08	986,092	+0.10(+0.73%)
Jun 27, 2011	13.96	14.06	13.93	13.97	1,746,970	+0.04(+0.29%)
Jun 24, 2011	13.89	14.06	13.87	13.93	1,687,883	+0.03(+0.19%)
Jun 23, 2011	13.94	13.94	13.81	13.91	1,998,983	-0.14(-0.98%)
Jun 22, 2011	14.03	14.10	13.95	14.05	1,212,707	+0.01(+0.06%)
Jun 21, 2011	13.95	14.05	13.91	14.04	1,091,670	+0.15(+1.09%)
Jun 20, 2011	13.92	13.93	13.88	13.89	840,303	+0.09(+0.65%)
Jun 17, 2011	13.77	13.86	13.68	13.80	1,918,004	+0.15(+1.08%)
Jun 16, 2011	13.54	13.69	13.52	13.65	1,450,267	+0.13(+0.99%)
Jun 15, 2011	13.63	13.74	13.48	13.52	1,383,728	-0.23(-1.69%)
Jun 14, 2011	13.74	13.82	13.67	13.75	1,238,085	+0.10(+0.72%)
Jun 13, 2011	13.73	13.73	13.60	13.65	1,217,092	-0.02(-0.16%)
Jun 10, 2011	13.60	13.70	13.57	13.67	2,105,869	+0.01(+0.10%)
Jun 09, 2011	13.73	13.76	13.65	13.66	1,253,073	-0.07(-0.51%)
Jun 08, 2011	13.63	14.00	13.53	13.73	2,097,040	+0.11(+0.84%)
Jun 07, 2011	13.71	13.78	13.61	13.61	2,429,937	-0.11(-0.81%)
Jun 06, 2011	13.85	13.88	13.68	13.72	1,884,820	-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.