Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.98	14.06	13.70	14.00	84,551	+0.19(+1.38%)
Aug 30, 2011	14.08	14.22	13.43	13.81	127,599	-0.35(-2.47%)
Aug 29, 2011	13.47	14.27	13.31	14.16	127,476	+0.86(+6.47%)
Aug 26, 2011	13.24	13.67	13.13	13.30	83,842	-0.07(-0.52%)
Aug 25, 2011	13.76	13.76	13.37	13.37	83,081	-0.30(-2.19%)
Aug 24, 2011	13.49	13.76	13.35	13.67	58,574	+0.20(+1.48%)
Aug 23, 2011	12.50	13.49	12.50	13.47	78,293	+1.05(+8.45%)
Aug 22, 2011	12.64	12.71	12.02	12.42	78,997	+0.12(+0.98%)
Aug 19, 2011	12.62	12.81	12.30	12.30	69,571	-0.49(-3.83%)
Aug 18, 2011	13.35	13.55	12.60	12.79	199,025	-0.91(-6.64%)
Aug 17, 2011	13.98	14.22	13.69	13.70	57,616	-0.17(-1.23%)
Aug 16, 2011	14.20	14.42	13.57	13.87	195,687	-0.52(-3.61%)
Aug 15, 2011	14.31	14.39	13.95	14.39	126,950	+0.48(+3.45%)
Aug 12, 2011	13.59	14.13	13.46	13.91	111,112	+0.47(+3.50%)
Aug 11, 2011	14.00	14.00	13.17	13.44	115,568	+0.20(+1.51%)
Aug 10, 2011	13.56	13.99	13.10	13.24	156,781	-0.62(-4.47%)
Aug 09, 2011	13.38	13.91	12.49	13.86	149,331	+1.39(+11.15%)
Aug 08, 2011	13.22	13.58	12.42	12.47	202,195	-1.17(-8.58%)
Aug 05, 2011	13.82	14.30	12.93	13.64	228,627	-0.12(-0.87%)
Aug 04, 2011	14.63	14.63	13.71	13.76	215,824	-1.05(-7.09%)
Aug 03, 2011	14.42	14.86	14.05	14.81	122,104	+0.41(+2.85%)
Aug 02, 2011	15.01	15.01	13.90	14.40	181,472	-0.62(-4.13%)
Aug 01, 2011	15.16	15.16	14.75	15.02	130,987	+0.05(+0.33%)
Jul 29, 2011	13.90	15.30	13.11	14.97	293,524	-0.25(-1.64%)
Jul 28, 2011	14.69	15.34	14.54	15.22	177,841	+0.47(+3.19%)
Jul 27, 2011	15.40	15.44	14.56	14.75	229,527	-0.84(-5.39%)
Jul 26, 2011	15.84	15.86	15.50	15.59	110,448	-0.31(-1.95%)
Jul 25, 2011	15.48	15.97	15.00	15.90	135,552	+0.29(+1.86%)
Jul 22, 2011	15.67	15.83	15.43	15.61	65,569	+0.02(+0.13%)
Jul 21, 2011	15.37	15.80	15.34	15.59	97,100	+0.23(+1.50%)
Jul 20, 2011	15.85	15.85	15.12	15.36	249,204	-0.49(-3.09%)
Jul 19, 2011	16.31	16.78	15.65	15.85	233,005	-0.42(-2.58%)
Jul 18, 2011	16.96	16.99	16.21	16.27	129,401	-0.76(-4.46%)
Jul 15, 2011	17.24	17.30	16.99	17.03	115,999	-0.19(-1.10%)
Jul 14, 2011	17.08	17.41	17.04	17.22	144,634	+0.09(+0.53%)
Jul 13, 2011	16.75	17.21	16.67	17.13	127,887	+0.36(+2.15%)
Jul 12, 2011	16.98	17.03	16.71	16.77	76,215	-0.20(-1.18%)
Jul 11, 2011	16.93	17.04	16.45	16.97	120,320	-0.04(-0.24%)
Jul 08, 2011	17.49	17.73	16.95	17.01	129,070	-0.71(-4.01%)
Jul 07, 2011	18.13	18.47	17.70	17.72	120,161	-0.26(-1.45%)
Jul 06, 2011	18.00	18.53	17.76	17.98	78,119	-0.09(-0.50%)
Jul 05, 2011	17.83	18.08	17.63	18.07	94,981	+0.18(+1.01%)
Jul 01, 2011	17.63	18.20	17.60	17.89	134,656	+0.14(+0.79%)
Jun 30, 2011	17.82	17.95	17.39	17.75	99,183	-0.01(-0.06%)
Jun 29, 2011	16.80	17.84	16.80	17.76	115,921	+1.04(+6.22%)
Jun 28, 2011	16.75	17.05	16.49	16.72	82,614	-0.03(-0.18%)
Jun 27, 2011	16.73	16.85	16.09	16.75	81,345	+0.08(+0.48%)
Jun 24, 2011	16.73	16.87	16.54	16.67	115,835	-0.02(-0.12%)
Jun 23, 2011	16.70	17.06	16.50	16.69	134,521	-0.22(-1.30%)
Jun 22, 2011	16.92	17.35	16.86	16.91	344,516	+0.04(+0.24%)
Jun 21, 2011	16.30	17.02	16.08	16.87	357,958	+0.73(+4.52%)
Jun 20, 2011	15.76	16.23	15.22	16.14	109,931	+0.87(+5.70%)
Jun 17, 2011	15.18	15.57	15.00	15.27	162,876	+0.27(+1.80%)
Jun 16, 2011	14.19	15.05	14.19	15.00	111,384	+0.52(+3.59%)
Jun 15, 2011	14.50	14.82	14.45	14.48	117,293	-0.04(-0.28%)
Jun 14, 2011	14.36	14.68	14.36	14.52	100,029	+0.31(+2.18%)
Jun 13, 2011	14.26	14.46	14.20	14.21	103,966	+0.04(+0.28%)
Jun 10, 2011	14.35	14.39	14.12	14.17	159,511	-0.31(-2.14%)
Jun 09, 2011	14.31	14.56	14.28	14.48	67,256	+0.18(+1.26%)
Jun 08, 2011	14.48	14.48	14.22	14.30	70,605	-0.25(-1.72%)
Jun 07, 2011	14.27	14.67	14.04	14.55	106,623	+0.29(+2.03%)
Jun 06, 2011	14.54	14.74	14.11	14.26	140,868	-0.54(-3.65%)

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.