Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.90	14.07	13.79	13.94	3,435,174	+0.07(+0.52%)
Aug 30, 2011	13.85	14.00	13.69	13.87	4,112,757	-0.08(-0.57%)
Aug 29, 2011	13.57	13.99	13.53	13.95	4,995,787	+0.52(+3.85%)
Aug 26, 2011	13.39	13.60	13.14	13.43	5,052,169	-0.04(-0.30%)
Aug 25, 2011	13.84	13.97	13.44	13.47	6,136,383	-0.37(-2.70%)
Aug 24, 2011	13.60	13.89	13.58	13.85	5,258,696	+0.18(+1.28%)
Aug 23, 2011	13.40	13.71	13.38	13.67	5,535,794	+0.42(+3.18%)
Aug 22, 2011	13.53	13.53	13.15	13.25	3,951,313	+0.01(+0.06%)
Aug 19, 2011	13.25	13.63	13.21	13.24	4,935,477	-0.17(-1.25%)
Aug 18, 2011	13.64	13.81	13.29	13.41	5,229,510	-0.57(-4.10%)
Aug 17, 2011	14.03	14.17	13.85	13.98	3,094,440	+0.03(+0.23%)
Aug 16, 2011	13.93	14.08	13.79	13.95	3,502,758	-0.10(-0.74%)
Aug 15, 2011	13.85	14.06	13.74	14.05	3,478,402	+0.39(+2.86%)
Aug 12, 2011	13.50	13.80	13.42	13.66	4,124,977	+0.16(+1.18%)
Aug 11, 2011	13.28	13.65	13.14	13.50	8,511,170	+0.34(+2.60%)
Aug 10, 2011	13.06	13.40	12.94	13.16	13,268,274	-0.15(-1.14%)
Aug 09, 2011	12.88	13.34	12.68	13.31	12,664,459	+0.83(+6.63%)
Aug 08, 2011	12.88	13.39	12.42	12.48	12,344,857	-0.50(-3.86%)
Aug 05, 2011	13.16	13.25	12.48	12.99	10,658,000	+0.05(+0.37%)
Aug 04, 2011	13.63	13.68	12.93	12.94	6,861,153	-0.84(-6.12%)
Aug 03, 2011	13.61	13.81	13.45	13.78	3,813,856	+0.14(+1.05%)
Aug 02, 2011	13.80	13.86	13.61	13.64	5,467,735	-0.29(-2.06%)
Aug 01, 2011	14.11	14.15	13.77	13.92	4,120,282	-0.06(-0.40%)
Jul 29, 2011	13.83	14.20	13.75	13.98	5,580,352	+0.04(+0.29%)
Jul 28, 2011	14.04	14.15	13.94	13.94	3,686,265	-0.08(-0.57%)
Jul 27, 2011	14.38	14.39	13.98	14.02	6,510,901	-0.43(-2.98%)
Jul 26, 2011	14.33	14.53	14.27	14.45	3,736,993	+0.11(+0.78%)
Jul 25, 2011	14.47	14.52	14.34	14.34	4,485,274	-0.19(-1.32%)
Jul 22, 2011	14.57	14.61	14.53	14.53	4,107,592	-0.33(-2.25%)
Jul 21, 2011	14.67	14.88	14.55	14.86	4,087,999	+0.29(+2.02%)
Jul 20, 2011	14.67	14.67	14.49	14.57	2,821,012	-0.06(-0.38%)
Jul 19, 2011	14.56	14.66	14.45	14.63	4,086,824	+0.17(+1.16%)
Jul 18, 2011	14.63	14.66	14.34	14.46	4,442,105	-0.21(-1.47%)
Jul 15, 2011	14.70	14.74	14.54	14.67	3,758,931	-0.02(-0.16%)
Jul 14, 2011	14.85	14.99	14.66	14.70	3,000,944	-0.09(-0.59%)
Jul 13, 2011	14.87	14.91	14.74	14.78	3,517,354	-0.05(-0.32%)
Jul 12, 2011	14.60	14.95	14.60	14.83	3,483,010	+0.17(+1.14%)
Jul 11, 2011	14.75	14.81	14.57	14.66	4,823,169	-0.18(-1.23%)
Jul 08, 2011	15.07	15.11	14.78	14.85	7,767,380	-0.30(-2.00%)
Jul 07, 2011	15.41	15.47	15.15	15.15	7,094,117	-0.17(-1.09%)
Jul 06, 2011	15.33	15.49	15.19	15.32	4,510,625	+0.00(+0.00%)
Jul 05, 2011	15.56	15.59	15.27	15.32	5,748,894	-0.23(-1.48%)
Jul 01, 2011	15.52	15.68	15.44	15.55	6,571,689	+0.09(+0.57%)
Jun 30, 2011	15.46	15.63	15.38	15.46	8,703,117	+0.06(+0.41%)
Jun 29, 2011	15.29	15.48	15.12	15.40	9,312,161	+0.14(+0.94%)
Jun 28, 2011	15.07	15.25	14.94	15.25	8,512,392	+0.17(+1.11%)
Jun 27, 2011	15.05	15.15	15.03	15.09	6,378,902	+0.04(+0.26%)
Jun 24, 2011	14.82	15.16	14.82	15.05	8,394,388	+0.13(+0.85%)
Jun 23, 2011	14.45	14.94	14.35	14.92	16,423,581	+0.36(+2.46%)
Jun 22, 2011	14.64	14.74	14.55	14.56	4,026,153	-0.10(-0.71%)
Jun 21, 2011	14.66	14.73	14.53	14.66	6,698,472	+0.11(+0.77%)
Jun 20, 2011	14.55	14.57	14.51	14.55	3,427,820	+0.08(+0.55%)
Jun 17, 2011	14.47	14.63	14.36	14.47	6,272,550	+0.08(+0.55%)
Jun 16, 2011	14.15	14.44	14.06	14.39	5,823,904	+0.39(+2.79%)
Jun 15, 2011	14.30	14.30	13.95	14.00	5,437,434	-0.41(-2.82%)
Jun 14, 2011	14.18	14.44	14.13	14.41	7,266,017	+0.37(+2.67%)
Jun 13, 2011	13.69	14.14	13.61	14.04	6,207,851	+0.41(+2.98%)
Jun 10, 2011	13.86	13.97	13.61	13.63	5,385,436	-0.28(-2.00%)
Jun 09, 2011	14.01	14.04	13.84	13.91	6,477,740	-0.12(-0.85%)
Jun 08, 2011	13.83	14.04	13.80	14.03	6,633,379	+0.15(+1.09%)
Jun 07, 2011	14.00	14.03	13.87	13.88	5,025,697	-0.08(-0.57%)
Jun 06, 2011	14.09	14.17	13.96	13.96	4,611,668	-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.