Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.66	13.83	13.56	13.70	3,494,590	+0.07(+0.52%)
Aug 30, 2011	13.62	13.76	13.45	13.63	4,183,892	-0.08(-0.57%)
Aug 29, 2011	13.34	13.75	13.30	13.71	5,082,196	+0.51(+3.85%)
Aug 26, 2011	13.16	13.37	12.91	13.20	5,139,554	-0.04(-0.30%)
Aug 25, 2011	13.60	13.73	13.21	13.24	6,242,521	-0.37(-2.70%)
Aug 24, 2011	13.37	13.66	13.35	13.61	5,349,652	+0.17(+1.28%)
Aug 23, 2011	13.17	13.48	13.15	13.44	5,631,544	+0.41(+3.19%)
Aug 22, 2011	13.30	13.30	12.93	13.02	4,019,657	+0.01(+0.06%)
Aug 19, 2011	13.02	13.40	12.99	13.01	5,020,844	-0.16(-1.25%)
Aug 18, 2011	13.41	13.57	13.06	13.18	5,319,962	-0.56(-4.10%)
Aug 17, 2011	13.79	13.93	13.62	13.74	3,147,963	+0.03(+0.23%)
Aug 16, 2011	13.70	13.84	13.55	13.71	3,563,344	-0.10(-0.74%)
Aug 15, 2011	13.61	13.82	13.51	13.81	3,538,566	+0.38(+2.86%)
Aug 12, 2011	13.27	13.56	13.19	13.43	4,196,325	+0.16(+1.18%)
Aug 11, 2011	13.05	13.42	12.91	13.27	8,658,383	+0.34(+2.60%)
Aug 10, 2011	12.84	13.17	12.72	12.94	13,497,768	-0.15(-1.14%)
Aug 09, 2011	12.66	13.12	12.47	13.09	12,883,509	+0.81(+6.63%)
Aug 08, 2011	12.66	13.16	12.20	12.27	12,558,379	-0.49(-3.86%)
Aug 05, 2011	12.94	13.02	12.27	12.76	10,842,346	+0.05(+0.37%)
Aug 04, 2011	13.40	13.45	12.71	12.72	6,979,827	-0.83(-6.12%)
Aug 03, 2011	13.37	13.57	13.23	13.55	3,879,822	+0.14(+1.05%)
Aug 02, 2011	13.56	13.63	13.38	13.41	5,562,308	-0.28(-2.06%)
Aug 01, 2011	13.87	13.91	13.54	13.69	4,191,548	-0.05(-0.40%)
Jul 29, 2011	13.59	13.95	13.52	13.74	5,676,873	+0.04(+0.29%)
Jul 28, 2011	13.80	13.91	13.70	13.70	3,750,024	-0.08(-0.57%)
Jul 27, 2011	14.13	14.14	13.74	13.78	6,623,517	-0.42(-2.98%)
Jul 26, 2011	14.09	14.28	14.03	14.20	3,801,630	+0.11(+0.78%)
Jul 25, 2011	14.23	14.28	14.09	14.09	4,562,853	-0.19(-1.31%)
Jul 22, 2011	14.32	14.36	14.28	14.28	4,178,639	-0.33(-2.25%)
Jul 21, 2011	14.42	14.63	14.31	14.61	4,158,707	+0.29(+2.02%)
Jul 20, 2011	14.42	14.42	14.24	14.32	2,869,806	-0.05(-0.38%)
Jul 19, 2011	14.31	14.42	14.20	14.38	4,157,512	+0.16(+1.16%)
Jul 18, 2011	14.38	14.42	14.09	14.21	4,518,937	-0.21(-1.46%)
Jul 15, 2011	14.45	14.49	14.29	14.42	3,823,947	-0.02(-0.16%)
Jul 14, 2011	14.60	14.74	14.42	14.45	3,052,849	-0.09(-0.59%)
Jul 13, 2011	14.62	14.66	14.49	14.53	3,578,192	-0.05(-0.32%)
Jul 12, 2011	14.35	14.70	14.35	14.58	3,543,253	+0.16(+1.14%)
Jul 11, 2011	14.50	14.56	14.32	14.42	4,906,593	-0.18(-1.23%)
Jul 08, 2011	14.81	14.85	14.53	14.60	7,901,728	-0.30(-2.00%)
Jul 07, 2011	15.15	15.21	14.89	14.89	7,216,820	-0.16(-1.09%)
Jul 06, 2011	15.07	15.23	14.93	15.06	4,588,643	+0.00(+0.00%)
Jul 05, 2011	15.30	15.32	15.01	15.06	5,848,330	-0.23(-1.49%)
Jul 01, 2011	15.26	15.42	15.17	15.28	6,685,356	+0.09(+0.57%)
Jun 30, 2011	15.20	15.36	15.12	15.20	8,853,651	+0.06(+0.41%)
Jun 29, 2011	15.03	15.22	14.86	15.14	9,473,229	+0.14(+0.94%)
Jun 28, 2011	14.81	14.99	14.69	14.99	8,659,627	+0.16(+1.11%)
Jun 27, 2011	14.79	14.89	14.77	14.83	6,489,234	+0.04(+0.27%)
Jun 24, 2011	14.56	14.90	14.56	14.79	8,539,581	+0.13(+0.85%)
Jun 23, 2011	14.20	14.68	14.11	14.67	16,707,651	+0.35(+2.46%)
Jun 22, 2011	14.39	14.49	14.31	14.31	4,095,792	-0.10(-0.71%)
Jun 21, 2011	14.41	14.48	14.28	14.42	6,814,332	+0.11(+0.77%)
Jun 20, 2011	14.30	14.32	14.26	14.31	3,487,109	+0.08(+0.55%)
Jun 17, 2011	14.22	14.38	14.12	14.23	6,381,043	+0.08(+0.55%)
Jun 16, 2011	13.91	14.20	13.82	14.15	5,924,637	+0.38(+2.79%)
Jun 15, 2011	14.06	14.06	13.71	13.77	5,531,482	-0.40(-2.82%)
Jun 14, 2011	13.94	14.20	13.89	14.17	7,391,694	+0.37(+2.67%)
Jun 13, 2011	13.45	13.90	13.37	13.80	6,315,225	+0.40(+2.98%)
Jun 10, 2011	13.63	13.73	13.38	13.40	5,478,585	-0.27(-2.00%)
Jun 09, 2011	13.77	13.81	13.60	13.67	6,589,782	-0.12(-0.85%)
Jun 08, 2011	13.59	13.80	13.56	13.79	6,748,113	+0.15(+1.09%)
Jun 07, 2011	13.77	13.79	13.63	13.64	5,112,624	-0.08(-0.57%)
Jun 06, 2011	13.85	13.93	13.72	13.72	4,691,433	-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.