Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.90	14.06	13.79	13.94	3,436,208	+0.07(+0.52%)
Aug 30, 2011	13.85	13.99	13.68	13.86	4,113,994	-0.08(-0.57%)
Aug 29, 2011	13.57	13.98	13.53	13.94	4,997,290	+0.52(+3.85%)
Aug 26, 2011	13.39	13.59	13.13	13.43	5,053,690	-0.04(-0.29%)
Aug 25, 2011	13.83	13.97	13.43	13.47	6,138,230	-0.37(-2.70%)
Aug 24, 2011	13.59	13.89	13.58	13.84	5,260,278	+0.18(+1.28%)
Aug 23, 2011	13.40	13.71	13.37	13.67	5,537,460	+0.42(+3.18%)
Aug 22, 2011	13.52	13.52	13.15	13.24	3,952,502	+0.01(+0.06%)
Aug 19, 2011	13.24	13.63	13.21	13.24	4,936,963	-0.17(-1.25%)
Aug 18, 2011	13.63	13.80	13.28	13.40	5,231,084	-0.57(-4.10%)
Aug 17, 2011	14.02	14.17	13.85	13.98	3,095,372	+0.03(+0.23%)
Aug 16, 2011	13.93	14.07	13.79	13.94	3,503,813	-0.10(-0.74%)
Aug 15, 2011	13.84	14.06	13.74	14.05	3,479,449	+0.39(+2.86%)
Aug 12, 2011	13.50	13.79	13.42	13.66	4,126,218	+0.16(+1.18%)
Aug 11, 2011	13.28	13.65	13.13	13.50	8,513,732	+0.34(+2.60%)
Aug 10, 2011	13.06	13.40	12.93	13.16	13,272,267	-0.15(-1.14%)
Aug 09, 2011	12.88	13.34	12.68	13.31	12,668,271	+0.83(+6.63%)
Aug 08, 2011	12.88	13.39	12.41	12.48	12,348,572	-0.50(-3.86%)
Aug 05, 2011	13.16	13.24	12.48	12.98	10,661,208	+0.05(+0.37%)
Aug 04, 2011	13.63	13.67	12.93	12.93	6,863,218	-0.84(-6.12%)
Aug 03, 2011	13.60	13.80	13.45	13.78	3,815,004	+0.14(+1.05%)
Aug 02, 2011	13.79	13.86	13.61	13.63	5,469,381	-0.29(-2.06%)
Aug 01, 2011	14.10	14.14	13.77	13.92	4,121,522	-0.06(-0.40%)
Jul 29, 2011	13.82	14.19	13.75	13.98	5,582,032	+0.04(+0.29%)
Jul 28, 2011	14.03	14.14	13.94	13.94	3,687,374	-0.08(-0.57%)
Jul 27, 2011	14.37	14.38	13.98	14.02	6,512,861	-0.43(-2.98%)
Jul 26, 2011	14.33	14.53	14.27	14.45	3,738,118	+0.11(+0.78%)
Jul 25, 2011	14.47	14.52	14.33	14.33	4,486,624	-0.19(-1.31%)
Jul 22, 2011	14.57	14.60	14.53	14.53	4,108,828	-0.33(-2.25%)
Jul 21, 2011	14.67	14.88	14.55	14.86	4,089,229	+0.29(+2.02%)
Jul 20, 2011	14.67	14.67	14.49	14.57	2,821,861	-0.06(-0.38%)
Jul 19, 2011	14.56	14.66	14.45	14.62	4,088,054	+0.17(+1.16%)
Jul 18, 2011	14.62	14.66	14.33	14.45	4,443,442	-0.21(-1.47%)
Jul 15, 2011	14.69	14.74	14.53	14.67	3,760,063	-0.02(-0.16%)
Jul 14, 2011	14.84	14.99	14.66	14.69	3,001,847	-0.09(-0.59%)
Jul 13, 2011	14.87	14.91	14.74	14.78	3,518,412	-0.05(-0.32%)
Jul 12, 2011	14.60	14.95	14.60	14.83	3,484,058	+0.17(+1.14%)
Jul 11, 2011	14.75	14.80	14.57	14.66	4,824,621	-0.18(-1.23%)
Jul 08, 2011	15.07	15.11	14.77	14.84	7,769,718	-0.30(-2.00%)
Jul 07, 2011	15.41	15.46	15.15	15.15	7,096,252	-0.17(-1.09%)
Jul 06, 2011	15.32	15.49	15.19	15.31	4,511,982	+0.00(+0.00%)
Jul 05, 2011	15.56	15.58	15.27	15.31	5,750,625	-0.23(-1.49%)
Jul 01, 2011	15.52	15.68	15.43	15.54	6,573,667	+0.09(+0.57%)
Jun 30, 2011	15.46	15.62	15.38	15.46	8,705,737	+0.06(+0.41%)
Jun 29, 2011	15.29	15.48	15.11	15.39	9,314,964	+0.14(+0.94%)
Jun 28, 2011	15.07	15.25	14.94	15.25	8,514,954	+0.17(+1.11%)
Jun 27, 2011	15.04	15.14	15.02	15.08	6,380,821	+0.04(+0.26%)
Jun 24, 2011	14.81	15.15	14.81	15.04	8,396,914	+0.13(+0.85%)
Jun 23, 2011	14.45	14.93	14.35	14.92	16,428,524	+0.36(+2.46%)
Jun 22, 2011	14.64	14.74	14.55	14.56	4,027,365	-0.10(-0.71%)
Jun 21, 2011	14.65	14.72	14.53	14.66	6,700,488	+0.11(+0.77%)
Jun 20, 2011	14.54	14.57	14.50	14.55	3,428,852	+0.08(+0.55%)
Jun 17, 2011	14.46	14.62	14.36	14.47	6,274,438	+0.08(+0.55%)
Jun 16, 2011	14.14	14.44	14.06	14.39	5,825,657	+0.39(+2.79%)
Jun 15, 2011	14.29	14.29	13.94	14.00	5,439,071	-0.41(-2.82%)
Jun 14, 2011	14.18	14.44	14.13	14.41	7,268,204	+0.37(+2.67%)
Jun 13, 2011	13.68	14.14	13.60	14.03	6,209,720	+0.41(+2.98%)
Jun 10, 2011	13.86	13.97	13.61	13.63	5,387,057	-0.28(-2.00%)
Jun 09, 2011	14.01	14.04	13.83	13.90	6,479,690	-0.12(-0.85%)
Jun 08, 2011	13.82	14.03	13.79	14.02	6,635,375	+0.15(+1.09%)
Jun 07, 2011	14.00	14.02	13.86	13.87	5,027,210	-0.08(-0.57%)
Jun 06, 2011	14.09	14.16	13.95	13.95	4,613,056	-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.