Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.45	14.57	14.11	14.25	533,389	-0.11(-0.74%)
Aug 30, 2011	14.20	14.45	13.80	14.36	327,139	+0.08(+0.54%)
Aug 29, 2011	13.83	14.43	13.74	14.28	694,873	+0.58(+4.23%)
Aug 26, 2011	13.51	13.79	13.22	13.70	458,956	+0.14(+1.07%)
Aug 25, 2011	13.79	14.13	13.38	13.56	847,926	-0.23(-1.68%)
Aug 24, 2011	13.97	14.17	13.57	13.79	511,432	-0.18(-1.31%)
Aug 23, 2011	13.16	14.07	13.14	13.97	745,367	+0.87(+6.63%)
Aug 22, 2011	13.38	13.45	13.07	13.10	634,461	+0.01(+0.07%)
Aug 19, 2011	13.00	13.50	12.76	13.09	793,611	-0.13(-0.95%)
Aug 18, 2011	13.51	13.56	13.08	13.22	713,787	-0.70(-5.06%)
Aug 17, 2011	14.26	14.43	13.85	13.92	760,468	-0.24(-1.70%)
Aug 16, 2011	13.16	14.23	13.16	14.16	1,121,487	+0.89(+6.69%)
Aug 15, 2011	13.23	13.29	13.09	13.28	461,172	+0.16(+1.25%)
Aug 12, 2011	13.35	13.55	12.98	13.11	616,937	-0.10(-0.73%)
Aug 11, 2011	12.58	13.38	12.50	13.21	962,089	+0.65(+5.15%)
Aug 10, 2011	12.81	13.15	12.43	12.56	643,896	-0.61(-4.62%)
Aug 09, 2011	13.30	13.17	12.02	13.17	977,021	+0.67(+5.32%)
Aug 08, 2011	13.30	13.77	12.49	12.50	1,009,691	-1.05(-7.76%)
Aug 05, 2011	13.91	14.11	13.32	13.56	689,122	-0.29(-2.09%)
Aug 04, 2011	13.86	14.02	13.73	13.84	658,917	-0.14(-1.03%)
Aug 03, 2011	14.02	14.07	13.75	13.99	432,761	-0.02(-0.14%)
Aug 02, 2011	14.30	14.57	14.01	14.01	523,759	-0.33(-2.29%)
Aug 01, 2011	14.51	14.53	14.25	14.34	652,963	+0.01(+0.07%)
Jul 29, 2011	14.50	14.76	14.30	14.33	418,134	-0.32(-2.17%)
Jul 28, 2011	14.67	14.75	14.59	14.65	387,634	+0.01(+0.07%)
Jul 27, 2011	14.67	14.70	14.45	14.64	580,713	-0.08(-0.52%)
Jul 26, 2011	14.74	14.82	14.60	14.71	442,462	-0.02(-0.13%)
Jul 25, 2011	14.71	14.90	14.69	14.73	296,991	-0.16(-1.10%)
Jul 22, 2011	14.93	14.95	14.90	14.90	319,143	-0.07(-0.45%)
Jul 21, 2011	14.69	15.02	14.66	14.96	295,931	+0.36(+2.44%)
Jul 20, 2011	14.46	14.66	14.39	14.61	180,615	+0.14(+1.00%)
Jul 19, 2011	14.36	14.51	14.21	14.46	230,003	+0.25(+1.77%)
Jul 18, 2011	14.44	14.51	14.10	14.21	310,852	-0.30(-2.06%)
Jul 15, 2011	14.48	14.54	14.38	14.51	336,961	+0.04(+0.27%)
Jul 14, 2011	14.71	14.72	14.41	14.47	664,742	-0.17(-1.19%)
Jul 13, 2011	14.94	14.96	14.65	14.65	425,959	-0.22(-1.49%)
Jul 12, 2011	14.78	14.97	14.74	14.87	569,879	+0.00(+0.00%)
Jul 11, 2011	15.05	15.12	14.80	14.87	429,438	-0.39(-2.53%)
Jul 08, 2011	14.96	15.32	14.93	15.25	634,122	+0.11(+0.70%)
Jul 07, 2011	15.12	15.34	15.10	15.15	354,891	+0.12(+0.77%)
Jul 06, 2011	14.92	15.03	14.83	15.03	980,070	+0.08(+0.52%)
Jul 05, 2011	15.05	15.05	14.82	14.95	448,764	-0.12(-0.77%)
Jul 01, 2011	14.83	15.11	14.83	15.07	489,311	+0.29(+1.96%)
Jun 30, 2011	14.61	14.86	14.60	14.78	409,568	+0.18(+1.26%)
Jun 29, 2011	14.62	14.70	14.52	14.60	315,481	+0.05(+0.33%)
Jun 28, 2011	14.41	14.55	14.32	14.55	442,739	+0.22(+1.55%)
Jun 27, 2011	13.95	14.38	13.85	14.33	550,406	+0.35(+2.48%)
Jun 24, 2011	13.98	14.07	13.77	13.98	687,992	+0.02(+0.14%)
Jun 23, 2011	13.51	13.98	13.43	13.96	562,327	+0.31(+2.26%)
Jun 22, 2011	13.71	13.85	13.65	13.65	327,550	-0.13(-0.91%)
Jun 21, 2011	13.68	14.03	13.58	13.78	616,664	+0.19(+1.42%)
Jun 20, 2011	13.55	13.58	13.54	13.58	445,906	+0.17(+1.29%)
Jun 17, 2011	13.65	13.85	13.34	13.41	800,918	-0.15(-1.14%)
Jun 16, 2011	13.49	13.78	13.49	13.56	305,956	+0.08(+0.57%)
Jun 15, 2011	13.72	13.72	13.42	13.49	540,973	-0.37(-2.65%)
Jun 14, 2011	13.69	13.89	13.69	13.85	350,204	+0.29(+2.13%)
Jun 13, 2011	13.55	13.72	13.48	13.56	396,013	+0.02(+0.14%)
Jun 10, 2011	13.51	13.63	13.42	13.55	587,037	-0.06(-0.43%)
Jun 09, 2011	13.56	13.60	13.45	13.60	922,384	+0.08(+0.57%)
Jun 08, 2011	13.57	13.66	13.48	13.53	871,426	-0.13(-0.92%)
Jun 07, 2011	13.70	13.77	13.63	13.65	510,168	+0.04(+0.28%)
Jun 06, 2011	13.79	13.88	13.56	13.61	687,993	-0.17(-1.26%)

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.