Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.66	13.82	13.55	13.70	3,495,642	+0.07(+0.52%)
Aug 30, 2011	13.61	13.75	13.45	13.63	4,185,151	-0.08(-0.57%)
Aug 29, 2011	13.34	13.75	13.30	13.71	5,083,726	+0.51(+3.85%)
Aug 26, 2011	13.16	13.36	12.91	13.20	5,141,101	-0.04(-0.30%)
Aug 25, 2011	13.60	13.73	13.21	13.24	6,244,400	-0.37(-2.70%)
Aug 24, 2011	13.36	13.65	13.35	13.61	5,351,263	+0.17(+1.28%)
Aug 23, 2011	13.17	13.47	13.14	13.43	5,633,239	+0.41(+3.19%)
Aug 22, 2011	13.29	13.29	12.92	13.02	4,020,867	+0.01(+0.06%)
Aug 19, 2011	13.02	13.39	12.98	13.01	5,022,355	-0.16(-1.25%)
Aug 18, 2011	13.40	13.57	13.06	13.18	5,321,563	-0.56(-4.10%)
Aug 17, 2011	13.79	13.93	13.61	13.74	3,148,911	+0.03(+0.23%)
Aug 16, 2011	13.69	13.83	13.55	13.71	3,564,416	-0.10(-0.74%)
Aug 15, 2011	13.61	13.82	13.50	13.81	3,539,632	+0.38(+2.86%)
Aug 12, 2011	13.27	13.56	13.19	13.43	4,197,588	+0.16(+1.18%)
Aug 11, 2011	13.05	13.42	12.91	13.27	8,660,990	+0.34(+2.60%)
Aug 10, 2011	12.84	13.17	12.71	12.93	13,501,831	-0.15(-1.14%)
Aug 09, 2011	12.66	13.11	12.46	13.08	12,887,387	+0.81(+6.63%)
Aug 08, 2011	12.66	13.16	12.20	12.27	12,562,159	-0.49(-3.86%)
Aug 05, 2011	12.93	13.02	12.27	12.76	10,845,610	+0.05(+0.37%)
Aug 04, 2011	13.39	13.44	12.71	12.71	6,981,928	-0.83(-6.12%)
Aug 03, 2011	13.37	13.57	13.22	13.54	3,880,990	+0.14(+1.05%)
Aug 02, 2011	13.56	13.62	13.38	13.40	5,563,982	-0.28(-2.06%)
Aug 01, 2011	13.86	13.90	13.54	13.68	4,192,810	-0.05(-0.40%)
Jul 29, 2011	13.59	13.95	13.51	13.74	5,678,582	+0.04(+0.29%)
Jul 28, 2011	13.79	13.90	13.70	13.70	3,751,153	-0.08(-0.57%)
Jul 27, 2011	14.13	14.14	13.74	13.78	6,625,510	-0.42(-2.98%)
Jul 26, 2011	14.08	14.28	14.03	14.20	3,802,774	+0.11(+0.78%)
Jul 25, 2011	14.22	14.27	14.09	14.09	4,564,227	-0.19(-1.31%)
Jul 22, 2011	14.32	14.36	14.28	14.28	4,179,897	-0.33(-2.25%)
Jul 21, 2011	14.42	14.62	14.30	14.61	4,159,959	+0.29(+2.02%)
Jul 20, 2011	14.42	14.42	14.24	14.32	2,870,669	-0.05(-0.38%)
Jul 19, 2011	14.31	14.41	14.20	14.37	4,158,763	+0.16(+1.16%)
Jul 18, 2011	14.37	14.41	14.09	14.21	4,520,298	-0.21(-1.47%)
Jul 15, 2011	14.44	14.49	14.29	14.42	3,825,098	-0.02(-0.16%)
Jul 14, 2011	14.59	14.73	14.41	14.44	3,053,768	-0.09(-0.59%)
Jul 13, 2011	14.61	14.65	14.49	14.53	3,579,269	-0.05(-0.32%)
Jul 12, 2011	14.35	14.69	14.35	14.58	3,544,320	+0.16(+1.14%)
Jul 11, 2011	14.50	14.55	14.32	14.41	4,908,070	-0.18(-1.23%)
Jul 08, 2011	14.81	14.85	14.52	14.59	7,904,106	-0.30(-2.00%)
Jul 07, 2011	15.15	15.20	14.89	14.89	7,218,992	-0.16(-1.09%)
Jul 06, 2011	15.06	15.22	14.93	15.05	4,590,024	+0.00(+0.00%)
Jul 05, 2011	15.30	15.32	15.01	15.05	5,850,090	-0.23(-1.48%)
Jul 01, 2011	15.26	15.41	15.17	15.28	6,687,368	+0.09(+0.57%)
Jun 30, 2011	15.19	15.36	15.12	15.19	8,856,316	+0.06(+0.41%)
Jun 29, 2011	15.03	15.22	14.86	15.13	9,476,080	+0.14(+0.94%)
Jun 28, 2011	14.81	14.99	14.69	14.99	8,662,233	+0.16(+1.11%)
Jun 27, 2011	14.79	14.88	14.77	14.83	6,491,187	+0.04(+0.26%)
Jun 24, 2011	14.56	14.90	14.56	14.79	8,542,151	+0.13(+0.85%)
Jun 23, 2011	14.20	14.68	14.11	14.66	16,712,680	+0.35(+2.46%)
Jun 22, 2011	14.39	14.49	14.30	14.31	4,097,024	-0.10(-0.71%)
Jun 21, 2011	14.40	14.47	14.28	14.41	6,816,383	+0.11(+0.77%)
Jun 20, 2011	14.29	14.32	14.25	14.30	3,488,159	+0.08(+0.55%)
Jun 17, 2011	14.22	14.37	14.11	14.22	6,382,964	+0.08(+0.55%)
Jun 16, 2011	13.90	14.19	13.82	14.15	5,926,421	+0.38(+2.79%)
Jun 15, 2011	14.05	14.05	13.71	13.76	5,533,147	-0.40(-2.82%)
Jun 14, 2011	13.93	14.19	13.89	14.16	7,393,919	+0.37(+2.67%)
Jun 13, 2011	13.45	13.89	13.37	13.79	6,317,126	+0.40(+2.98%)
Jun 10, 2011	13.62	13.73	13.38	13.39	5,480,234	-0.27(-2.00%)
Jun 09, 2011	13.77	13.80	13.60	13.67	6,591,766	-0.12(-0.85%)
Jun 08, 2011	13.59	13.79	13.56	13.79	6,750,144	+0.15(+1.09%)
Jun 07, 2011	13.76	13.79	13.63	13.64	5,114,163	-0.08(-0.57%)
Jun 06, 2011	13.85	13.92	13.71	13.71	4,692,845	-0.18(-1.30%)

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.