Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.65	13.69	13.37	13.49	1,120,347	-0.12(-0.90%)
Aug 30, 2011	13.04	13.78	13.04	13.61	2,398,759	+0.58(+4.44%)
Aug 29, 2011	12.99	13.18	12.86	13.03	1,526,047	+0.11(+0.82%)
Aug 26, 2011	12.71	12.99	12.61	12.93	438,141	+0.15(+1.15%)
Aug 25, 2011	13.30	13.37	12.71	12.78	748,806	-0.45(-3.38%)
Aug 24, 2011	12.88	13.37	12.88	13.23	2,279,785	+0.37(+2.85%)
Aug 23, 2011	12.58	12.91	12.45	12.86	808,659	+0.34(+2.73%)
Aug 22, 2011	12.53	12.73	12.44	12.52	745,109	+0.25(+2.06%)
Aug 19, 2011	12.32	12.72	12.19	12.27	680,806	-0.07(-0.59%)
Aug 18, 2011	12.55	12.55	12.13	12.34	846,483	-0.51(-3.99%)
Aug 17, 2011	13.09	13.30	12.75	12.86	416,755	-0.24(-1.80%)
Aug 16, 2011	12.93	13.12	12.81	13.09	578,109	+0.03(+0.25%)
Aug 15, 2011	13.01	13.07	12.89	13.06	336,349	+0.12(+0.94%)
Aug 12, 2011	12.81	13.17	12.70	12.94	1,110,957	+0.26(+2.05%)
Aug 11, 2011	12.50	12.94	12.50	12.68	1,385,763	+0.25(+2.03%)
Aug 10, 2011	12.86	13.00	12.39	12.42	1,363,308	-0.70(-5.34%)
Aug 09, 2011	13.03	13.15	12.47	13.12	1,894,870	+0.28(+2.15%)
Aug 08, 2011	13.03	13.12	12.77	12.85	2,948,888	-0.47(-3.55%)
Aug 05, 2011	13.22	13.36	12.83	13.32	1,455,001	+0.23(+1.74%)
Aug 04, 2011	13.45	13.75	13.05	13.09	606,133	-0.51(-3.77%)
Aug 03, 2011	13.91	14.22	13.38	13.60	851,163	+0.49(+3.72%)
Aug 02, 2011	13.32	13.60	13.10	13.12	661,812	-0.34(-2.54%)
Aug 01, 2011	13.66	13.66	13.32	13.46	431,660	+0.02(+0.18%)
Jul 29, 2011	13.56	13.65	13.38	13.43	408,733	-0.24(-1.73%)
Jul 28, 2011	13.63	13.80	13.52	13.67	250,917	+0.01(+0.06%)
Jul 27, 2011	13.82	13.82	13.50	13.66	528,900	-0.18(-1.29%)
Jul 26, 2011	14.00	14.05	13.82	13.84	596,956	-0.12(-0.88%)
Jul 25, 2011	14.17	14.22	13.96	13.96	520,027	-0.29(-2.06%)
Jul 22, 2011	14.29	14.30	14.24	14.26	286,242	+0.07(+0.52%)
Jul 21, 2011	14.35	14.38	14.13	14.18	904,243	-0.11(-0.80%)
Jul 20, 2011	14.50	14.53	14.27	14.30	594,929	-0.11(-0.79%)
Jul 19, 2011	14.28	14.56	14.22	14.41	669,815	+0.26(+1.84%)
Jul 18, 2011	14.31	14.32	13.95	14.15	436,611	-0.22(-1.53%)
Jul 15, 2011	14.43	14.47	14.26	14.37	346,781	+0.04(+0.28%)
Jul 14, 2011	14.24	14.48	14.24	14.33	1,314,281	+0.11(+0.74%)
Jul 13, 2011	14.34	14.41	14.17	14.22	623,190	+0.00(+0.00%)
Jul 12, 2011	14.19	14.24	14.04	14.22	475,310	+0.05(+0.34%)
Jul 11, 2011	14.24	14.34	14.13	14.17	725,547	-0.21(-1.47%)
Jul 08, 2011	14.35	14.48	14.23	14.39	456,491	-0.10(-0.67%)
Jul 07, 2011	14.61	14.79	14.39	14.48	541,067	-0.03(-0.22%)
Jul 06, 2011	14.21	14.54	14.11	14.52	846,698	+0.23(+1.60%)
Jul 05, 2011	14.09	14.30	13.94	14.29	624,653	+0.13(+0.92%)
Jul 01, 2011	13.99	14.18	13.83	14.16	554,297	+0.12(+0.87%)
Jun 30, 2011	13.96	14.09	13.91	14.04	613,700	+0.13(+0.94%)
Jun 29, 2011	13.92	14.16	13.81	13.91	883,100	+0.00(+0.00%)
Jun 28, 2011	13.64	14.05	13.53	13.91	1,033,350	+0.46(+3.39%)
Jun 27, 2011	13.24	13.53	13.21	13.45	831,676	+0.15(+1.10%)
Jun 24, 2011	13.23	13.39	13.08	13.30	4,727,137	+0.11(+0.80%)
Jun 23, 2011	13.19	13.34	13.03	13.20	730,935	-0.07(-0.55%)
Jun 22, 2011	12.99	13.47	12.89	13.27	1,229,635	+0.20(+1.56%)
Jun 21, 2011	12.86	13.22	12.79	13.07	761,321	+0.28(+2.23%)
Jun 20, 2011	12.75	12.82	12.68	12.78	573,178	+0.16(+1.29%)
Jun 17, 2011	12.73	12.75	12.60	12.62	539,255	+0.01(+0.07%)
Jun 16, 2011	12.51	12.76	12.48	12.61	906,659	+0.12(+0.98%)
Jun 15, 2011	12.77	12.90	12.38	12.49	785,012	-0.40(-3.10%)
Jun 14, 2011	12.78	12.95	12.68	12.89	657,898	+0.21(+1.67%)
Jun 13, 2011	12.42	12.77	12.35	12.68	1,332,561	+0.27(+2.17%)
Jun 10, 2011	12.26	12.50	11.96	12.41	728,644	+0.09(+0.73%)
Jun 09, 2011	12.38	12.52	12.14	12.32	521,843	-0.11(-0.85%)
Jun 08, 2011	12.62	12.82	12.33	12.42	1,576,112	+0.07(+0.59%)
Jun 07, 2011	12.34	12.45	12.08	12.35	729,945	+0.02(+0.13%)
Jun 06, 2011	12.59	12.67	12.32	12.33	770,562	-0.31(-2.45%)

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.