Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.75	13.80	13.47	13.65	14,140,536	-0.17(-1.20%)
Aug 30, 2011	13.84	13.92	13.63	13.82	11,795,173	+0.08(+0.57%)
Aug 29, 2011	13.86	14.01	13.63	13.74	8,817,705	-0.18(-1.30%)
Aug 26, 2011	13.42	13.93	13.11	13.92	10,452,422	+0.45(+3.34%)
Aug 25, 2011	12.96	13.47	12.90	13.47	12,514,010	+0.25(+1.91%)
Aug 24, 2011	13.33	13.47	12.96	13.22	11,961,047	-0.25(-1.88%)
Aug 23, 2011	13.52	13.88	13.23	13.47	13,203,492	-0.47(-3.34%)
Aug 22, 2011	13.37	13.95	13.30	13.94	13,941,200	+0.68(+5.12%)
Aug 19, 2011	13.13	13.34	13.08	13.26	11,010,272	+0.28(+2.13%)
Aug 18, 2011	13.30	13.36	12.89	12.98	10,612,436	-0.25(-1.91%)
Aug 17, 2011	12.89	13.41	12.87	13.23	8,780,003	+0.34(+2.63%)
Aug 16, 2011	12.98	13.14	12.84	12.89	8,773,580	-0.06(-0.43%)
Aug 15, 2011	12.34	13.07	12.25	12.95	11,134,520	+0.63(+5.13%)
Aug 12, 2011	12.29	12.43	12.10	12.32	13,954,012	+0.01(+0.06%)
Aug 11, 2011	12.82	12.82	12.09	12.31	32,262,862	-0.53(-4.12%)
Aug 10, 2011	12.59	12.96	12.24	12.84	22,680,094	+0.22(+1.75%)
Aug 09, 2011	12.50	12.62	11.90	12.62	21,464,180	+0.53(+4.38%)
Aug 08, 2011	12.50	12.70	12.04	12.09	18,342,666	-0.28(-2.23%)
Aug 05, 2011	12.55	12.80	12.04	12.36	16,161,820	-0.09(-0.70%)
Aug 04, 2011	13.44	13.44	12.25	12.45	18,811,384	-0.94(-7.02%)
Aug 03, 2011	13.46	13.54	13.19	13.39	15,589,510	+0.12(+0.89%)
Aug 02, 2011	13.05	13.52	12.98	13.27	10,660,392	+0.18(+1.39%)
Aug 01, 2011	13.00	13.23	12.91	13.09	8,468,071	+0.19(+1.47%)
Jul 29, 2011	13.12	13.19	12.86	12.90	8,830,844	-0.31(-2.33%)
Jul 28, 2011	13.20	13.31	12.96	13.21	8,720,502	+0.02(+0.12%)
Jul 27, 2011	13.79	13.88	13.14	13.19	10,670,431	-0.51(-3.69%)
Jul 26, 2011	13.70	13.85	13.55	13.70	6,756,841	-0.03(-0.23%)
Jul 25, 2011	14.01	14.06	13.63	13.73	8,363,829	-0.15(-1.08%)
Jul 22, 2011	13.85	13.97	13.85	13.88	6,988,466	+0.17(+1.21%)
Jul 21, 2011	13.90	13.94	13.62	13.71	8,217,144	-0.08(-0.57%)
Jul 20, 2011	13.67	13.94	13.60	13.79	8,587,030	+0.03(+0.23%)
Jul 19, 2011	14.06	14.07	13.67	13.76	9,360,599	-0.18(-1.30%)
Jul 18, 2011	13.76	14.00	13.61	13.94	15,647,559	+0.21(+1.49%)
Jul 15, 2011	13.48	13.74	13.41	13.74	8,638,413	+0.31(+2.29%)
Jul 14, 2011	13.65	13.71	13.38	13.43	10,322,024	-0.05(-0.35%)
Jul 13, 2011	13.42	13.66	13.37	13.48	15,050,421	+0.27(+2.03%)
Jul 12, 2011	12.78	13.30	12.77	13.21	8,738,390	+0.33(+2.58%)
Jul 11, 2011	13.20	13.26	12.75	12.88	8,620,015	-0.28(-2.16%)
Jul 08, 2011	13.23	13.38	13.06	13.16	7,446,995	+0.06(+0.48%)
Jul 07, 2011	13.23	13.34	13.07	13.10	7,550,066	-0.06(-0.48%)
Jul 06, 2011	13.11	13.30	13.06	13.16	10,147,207	+0.10(+0.79%)
Jul 05, 2011	12.72	13.21	12.63	13.06	12,533,163	+0.59(+4.75%)
Jul 01, 2011	12.39	12.47	12.17	12.47	6,695,392	-0.01(-0.06%)
Jun 30, 2011	12.32	12.48	12.23	12.47	6,053,233	+0.23(+1.87%)
Jun 29, 2011	12.11	12.36	12.05	12.25	8,101,222	+0.28(+2.31%)
Jun 28, 2011	12.02	12.08	11.85	11.97	9,093,542	-0.06(-0.53%)
Jun 27, 2011	11.90	12.10	11.80	12.03	9,471,512	+0.08(+0.66%)
Jun 24, 2011	12.26	12.34	11.91	11.95	7,242,105	-0.29(-2.39%)
Jun 23, 2011	12.13	12.28	11.91	12.25	13,210,753	-0.19(-1.52%)
Jun 22, 2011	12.15	12.51	12.12	12.44	9,518,780	+0.30(+2.47%)
Jun 21, 2011	11.85	12.17	11.83	12.13	7,290,221	+0.39(+3.29%)
Jun 20, 2011	11.72	11.82	11.70	11.75	5,639,362	-0.14(-1.20%)
Jun 17, 2011	11.82	12.00	11.71	11.89	13,186,545	+0.09(+0.80%)
Jun 16, 2011	12.15	12.16	11.66	11.80	11,149,936	-0.39(-3.24%)
Jun 15, 2011	12.07	12.36	12.06	12.19	11,881,469	-0.01(-0.06%)
Jun 14, 2011	12.37	12.47	12.13	12.20	16,274,419	-0.04(-0.32%)
Jun 13, 2011	12.15	12.36	12.12	12.24	7,788,728	+0.00(+0.00%)
Jun 10, 2011	12.21	12.28	11.92	12.24	9,876,436	-0.10(-0.83%)
Jun 09, 2011	12.00	12.47	11.94	12.34	7,716,626	+0.43(+3.58%)
Jun 08, 2011	12.11	12.23	11.82	11.91	10,953,119	-0.28(-2.27%)
Jun 07, 2011	12.36	12.44	12.16	12.19	5,408,123	-0.13(-1.09%)
Jun 06, 2011	12.56	12.70	12.24	12.32	8,497,746	-0.23(-1.82%)

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.