Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.16	13.35	13.14	13.28	1,728,127	+0.17(+1.26%)
Aug 30, 2011	13.01	13.18	12.96	13.11	1,041,159	+0.05(+0.38%)
Aug 29, 2011	13.00	13.10	12.90	13.06	1,299,363	+0.21(+1.67%)
Aug 26, 2011	12.58	12.87	12.32	12.85	1,603,752	+0.20(+1.59%)
Aug 25, 2011	12.89	12.92	12.54	12.65	2,251,182	-0.16(-1.25%)
Aug 24, 2011	12.33	12.86	12.30	12.81	2,291,201	+0.48(+3.91%)
Aug 23, 2011	12.08	12.33	11.98	12.33	1,716,703	+0.30(+2.48%)
Aug 22, 2011	12.38	12.38	11.98	12.03	1,883,432	-0.08(-0.66%)
Aug 19, 2011	12.13	12.34	12.10	12.11	1,228,574	-0.13(-1.09%)
Aug 18, 2011	12.50	12.50	12.14	12.24	1,363,234	-0.50(-3.89%)
Aug 17, 2011	12.80	12.95	12.70	12.74	1,125,601	+0.01(+0.11%)
Aug 16, 2011	12.69	12.80	12.60	12.72	1,354,457	-0.09(-0.73%)
Aug 15, 2011	12.46	12.82	12.45	12.82	1,533,285	+0.44(+3.57%)
Aug 12, 2011	12.70	12.72	12.27	12.38	1,669,787	-0.24(-1.91%)
Aug 11, 2011	11.98	12.79	11.92	12.62	2,744,522	+0.66(+5.56%)
Aug 10, 2011	12.06	12.39	11.93	11.95	2,400,415	-0.41(-3.29%)
Aug 09, 2011	12.01	12.37	11.55	12.36	4,003,506	+0.79(+6.83%)
Aug 08, 2011	12.01	12.13	11.52	11.57	3,729,705	-0.85(-6.83%)
Aug 05, 2011	12.68	12.70	12.14	12.42	3,698,593	-0.17(-1.35%)
Aug 04, 2011	13.06	13.21	12.57	12.59	2,526,173	-0.57(-4.34%)
Aug 03, 2011	13.23	13.23	12.95	13.16	2,185,424	-0.04(-0.30%)
Aug 02, 2011	13.44	13.55	13.19	13.20	1,353,807	-0.30(-2.25%)
Aug 01, 2011	13.60	13.60	13.43	13.50	2,426,029	-0.02(-0.13%)
Jul 29, 2011	13.38	13.62	13.19	13.52	2,414,762	+0.04(+0.26%)
Jul 28, 2011	13.68	13.68	13.43	13.48	2,542,405	-0.18(-1.31%)
Jul 27, 2011	13.92	13.92	13.59	13.66	2,160,353	-0.28(-2.02%)
Jul 26, 2011	14.22	14.22	13.90	13.94	1,316,117	-0.24(-1.70%)
Jul 25, 2011	14.21	14.28	14.17	14.18	869,782	-0.08(-0.53%)
Jul 22, 2011	14.29	14.31	14.23	14.26	886,105	-0.15(-1.02%)
Jul 21, 2011	14.24	14.43	14.18	14.41	1,252,148	+0.23(+1.60%)
Jul 20, 2011	14.07	14.19	14.02	14.18	802,202	+0.17(+1.18%)
Jul 19, 2011	13.94	14.04	13.91	14.01	1,245,975	+0.10(+0.74%)
Jul 18, 2011	14.15	14.16	13.85	13.91	1,215,502	-0.31(-2.20%)
Jul 15, 2011	14.19	14.25	14.12	14.22	772,701	+0.06(+0.44%)
Jul 14, 2011	14.34	14.41	14.13	14.16	888,046	-0.13(-0.94%)
Jul 13, 2011	14.39	14.43	14.27	14.30	1,076,588	-0.02(-0.12%)
Jul 12, 2011	14.29	14.39	14.22	14.31	866,366	+0.01(+0.09%)
Jul 11, 2011	14.35	14.41	14.27	14.30	723,146	-0.14(-0.96%)
Jul 08, 2011	14.38	14.45	14.31	14.44	868,845	-0.06(-0.43%)
Jul 07, 2011	14.58	14.58	14.42	14.50	1,113,572	+0.05(+0.34%)
Jul 06, 2011	14.40	14.51	14.37	14.45	1,276,396	+0.05(+0.34%)
Jul 05, 2011	14.52	14.52	14.36	14.40	1,133,504	-0.08(-0.58%)
Jul 01, 2011	14.28	14.49	14.25	14.49	941,365	+0.26(+1.82%)
Jun 30, 2011	14.25	14.27	14.14	14.23	1,045,709	+0.01(+0.09%)
Jun 29, 2011	14.11	14.24	14.06	14.21	1,032,568	+0.13(+0.92%)
Jun 28, 2011	14.06	14.18	14.03	14.09	985,512	+0.10(+0.73%)
Jun 27, 2011	13.96	14.07	13.94	13.98	1,745,943	+0.04(+0.29%)
Jun 24, 2011	13.89	14.07	13.88	13.94	1,686,891	+0.03(+0.19%)
Jun 23, 2011	13.95	13.95	13.81	13.92	1,997,808	-0.14(-0.98%)
Jun 22, 2011	14.04	14.10	13.96	14.05	1,211,995	+0.01(+0.06%)
Jun 21, 2011	13.96	14.06	13.92	14.05	1,091,029	+0.15(+1.09%)
Jun 20, 2011	13.93	13.94	13.88	13.89	839,809	+0.09(+0.65%)
Jun 17, 2011	13.78	13.87	13.69	13.80	1,916,877	+0.15(+1.08%)
Jun 16, 2011	13.55	13.70	13.53	13.66	1,449,415	+0.13(+0.99%)
Jun 15, 2011	13.63	13.75	13.48	13.52	1,382,915	-0.23(-1.69%)
Jun 14, 2011	13.75	13.83	13.68	13.76	1,237,357	+0.10(+0.72%)
Jun 13, 2011	13.74	13.74	13.60	13.66	1,216,376	-0.02(-0.16%)
Jun 10, 2011	13.61	13.71	13.58	13.68	2,104,632	+0.01(+0.10%)
Jun 09, 2011	13.74	13.77	13.66	13.67	1,252,337	-0.07(-0.52%)
Jun 08, 2011	13.64	14.01	13.54	13.74	2,095,807	+0.12(+0.84%)
Jun 07, 2011	13.72	13.79	13.62	13.62	2,428,508	-0.11(-0.81%)
Jun 06, 2011	13.86	13.89	13.68	13.73	1,883,712	-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.