Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.35	13.55	13.34	13.47	1,703,360	+0.17(+1.26%)
Aug 30, 2011	13.19	13.37	13.15	13.30	1,026,238	+0.05(+0.38%)
Aug 29, 2011	13.19	13.29	13.09	13.25	1,280,741	+0.22(+1.67%)
Aug 26, 2011	12.76	13.06	12.50	13.04	1,580,767	+0.20(+1.59%)
Aug 25, 2011	13.07	13.11	12.72	12.83	2,218,919	-0.16(-1.25%)
Aug 24, 2011	12.51	13.05	12.48	13.00	2,258,364	+0.49(+3.91%)
Aug 23, 2011	12.26	12.51	12.15	12.51	1,692,100	+0.30(+2.48%)
Aug 22, 2011	12.56	12.56	12.16	12.20	1,856,439	-0.08(-0.66%)
Aug 19, 2011	12.30	12.52	12.28	12.29	1,210,966	-0.14(-1.09%)
Aug 18, 2011	12.68	12.68	12.32	12.42	1,343,697	-0.50(-3.89%)
Aug 17, 2011	12.98	13.14	12.88	12.92	1,109,469	+0.01(+0.11%)
Aug 16, 2011	12.88	12.99	12.78	12.91	1,335,045	-0.10(-0.73%)
Aug 15, 2011	12.64	13.00	12.63	13.00	1,511,310	+0.45(+3.57%)
Aug 12, 2011	12.88	12.90	12.45	12.56	1,645,857	-0.24(-1.91%)
Aug 11, 2011	12.16	12.98	12.09	12.80	2,705,189	+0.67(+5.56%)
Aug 10, 2011	12.24	12.57	12.10	12.13	2,366,014	-0.41(-3.29%)
Aug 09, 2011	12.19	12.55	11.71	12.54	3,946,130	+0.80(+6.83%)
Aug 08, 2011	12.19	12.31	11.68	11.74	3,676,253	-0.86(-6.83%)
Aug 05, 2011	12.86	12.88	12.32	12.60	3,645,587	-0.17(-1.35%)
Aug 04, 2011	13.25	13.40	12.76	12.77	2,489,969	-0.58(-4.34%)
Aug 03, 2011	13.43	13.43	13.14	13.35	2,154,104	-0.04(-0.30%)
Aug 02, 2011	13.63	13.74	13.38	13.39	1,334,405	-0.31(-2.25%)
Aug 01, 2011	13.80	13.80	13.62	13.70	2,391,260	-0.02(-0.13%)
Jul 29, 2011	13.58	13.82	13.38	13.72	2,380,155	+0.04(+0.26%)
Jul 28, 2011	13.87	13.87	13.62	13.68	2,505,968	-0.18(-1.31%)
Jul 27, 2011	14.12	14.12	13.79	13.86	2,129,392	-0.29(-2.02%)
Jul 26, 2011	14.43	14.43	14.10	14.15	1,297,255	-0.24(-1.70%)
Jul 25, 2011	14.42	14.48	14.38	14.39	857,316	-0.08(-0.53%)
Jul 22, 2011	14.50	14.52	14.44	14.47	873,406	-0.15(-1.02%)
Jul 21, 2011	14.45	14.64	14.39	14.62	1,234,202	+0.23(+1.61%)
Jul 20, 2011	14.28	14.40	14.22	14.39	790,705	+0.17(+1.18%)
Jul 19, 2011	14.14	14.24	14.11	14.22	1,228,118	+0.10(+0.74%)
Jul 18, 2011	14.36	14.36	14.05	14.11	1,198,082	-0.32(-2.20%)
Jul 15, 2011	14.40	14.45	14.33	14.43	761,627	+0.06(+0.44%)
Jul 14, 2011	14.54	14.62	14.34	14.37	875,319	-0.14(-0.94%)
Jul 13, 2011	14.60	14.64	14.48	14.50	1,061,159	-0.02(-0.12%)
Jul 12, 2011	14.49	14.60	14.43	14.52	853,950	+0.01(+0.09%)
Jul 11, 2011	14.56	14.62	14.48	14.51	712,782	-0.14(-0.96%)
Jul 08, 2011	14.58	14.66	14.52	14.65	856,393	-0.06(-0.43%)
Jul 07, 2011	14.79	14.79	14.63	14.71	1,097,613	+0.05(+0.34%)
Jul 06, 2011	14.61	14.72	14.58	14.66	1,258,104	+0.05(+0.34%)
Jul 05, 2011	14.73	14.73	14.57	14.61	1,117,259	-0.09(-0.59%)
Jul 01, 2011	14.48	14.70	14.46	14.70	927,874	+0.26(+1.82%)
Jun 30, 2011	14.46	14.48	14.35	14.44	1,030,723	+0.01(+0.09%)
Jun 29, 2011	14.31	14.44	14.27	14.42	1,017,770	+0.13(+0.92%)
Jun 28, 2011	14.27	14.39	14.24	14.29	971,388	+0.10(+0.73%)
Jun 27, 2011	14.17	14.27	14.15	14.19	1,720,921	+0.04(+0.29%)
Jun 24, 2011	14.10	14.28	14.08	14.15	1,662,715	+0.03(+0.19%)
Jun 23, 2011	14.15	14.15	14.01	14.12	1,969,176	-0.14(-0.98%)
Jun 22, 2011	14.24	14.31	14.16	14.26	1,194,625	+0.01(+0.06%)
Jun 21, 2011	14.16	14.27	14.12	14.25	1,075,392	+0.15(+1.09%)
Jun 20, 2011	14.13	14.14	14.09	14.10	827,773	+0.09(+0.65%)
Jun 17, 2011	13.98	14.07	13.89	14.01	1,889,405	+0.15(+1.08%)
Jun 16, 2011	13.75	13.90	13.72	13.86	1,428,642	+0.14(+0.99%)
Jun 15, 2011	13.83	13.95	13.68	13.72	1,363,096	-0.24(-1.69%)
Jun 14, 2011	13.95	14.03	13.87	13.96	1,219,624	+0.10(+0.72%)
Jun 13, 2011	13.94	13.94	13.80	13.86	1,198,944	-0.06(-0.44%)
Jun 10, 2011	13.85	13.95	13.81	13.92	2,068,621	+0.01(+0.10%)
Jun 09, 2011	13.98	14.01	13.90	13.90	1,230,909	-0.07(-0.52%)
Jun 08, 2011	13.87	14.26	13.78	13.98	2,059,948	+0.12(+0.84%)
Jun 07, 2011	13.96	14.03	13.86	13.86	2,386,956	-0.11(-0.81%)
Jun 06, 2011	14.10	14.13	13.92	13.97	1,851,482	-0.14(-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.