Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	12.83	13.06	12.76	12.99	69,090	+0.28(+2.20%)
Aug 30, 2011	12.79	12.89	12.71	12.71	55,206	-0.05(-0.38%)
Aug 29, 2011	12.78	12.86	12.71	12.76	31,874	+0.09(+0.72%)
Aug 26, 2011	12.48	12.69	12.39	12.67	37,164	+0.24(+1.91%)
Aug 25, 2011	12.39	12.54	12.26	12.43	46,445	+0.00(+0.00%)
Aug 24, 2011	12.41	12.50	12.36	12.43	28,751	+0.03(+0.24%)
Aug 23, 2011	12.21	12.43	12.07	12.40	59,359	+0.17(+1.39%)
Aug 22, 2011	12.55	12.63	12.00	12.23	67,892	-0.20(-1.61%)
Aug 19, 2011	12.61	12.68	12.40	12.43	46,860	-0.33(-2.59%)
Aug 18, 2011	12.63	12.82	12.61	12.76	70,751	-0.17(-1.31%)
Aug 17, 2011	12.56	12.93	12.51	12.93	63,425	+0.46(+3.69%)
Aug 16, 2011	12.50	12.71	12.41	12.47	60,631	-0.12(-0.95%)
Aug 15, 2011	12.33	12.64	12.30	12.59	41,787	+0.25(+2.03%)
Aug 12, 2011	12.15	12.35	11.91	12.34	61,284	+0.22(+1.82%)
Aug 11, 2011	12.47	12.50	11.95	12.12	168,189	-0.38(-3.04%)
Aug 10, 2011	12.09	12.52	12.09	12.50	84,820	+0.09(+0.73%)
Aug 09, 2011	12.52	12.41	11.42	12.41	118,689	+0.65(+5.53%)
Aug 08, 2011	12.52	12.73	11.30	11.76	201,869	-1.42(-10.77%)
Aug 05, 2011	13.65	13.67	12.65	13.18	112,600	-0.42(-3.09%)
Aug 04, 2011	13.88	13.93	13.42	13.60	59,158	-0.26(-1.88%)
Aug 03, 2011	13.83	13.89	13.63	13.86	41,538	-0.02(-0.14%)
Aug 02, 2011	13.58	13.92	13.58	13.88	64,920	+0.23(+1.68%)
Aug 01, 2011	13.44	13.67	13.40	13.65	54,244	+0.38(+2.86%)
Jul 29, 2011	13.49	13.66	13.27	13.27	105,634	-0.32(-2.35%)
Jul 28, 2011	13.91	13.91	13.41	13.59	112,977	-0.33(-2.37%)
Jul 27, 2011	14.16	14.16	13.78	13.92	54,578	-0.24(-1.69%)
Jul 26, 2011	14.08	14.18	14.01	14.16	32,334	+0.17(+1.22%)
Jul 25, 2011	14.10	14.18	13.95	13.99	56,936	-0.19(-1.34%)
Jul 22, 2011	14.10	14.18	14.07	14.18	58,183	+0.24(+1.72%)
Jul 21, 2011	14.07	14.15	13.93	13.94	39,986	-0.06(-0.43%)
Jul 20, 2011	13.91	14.12	13.91	14.00	31,599	+0.10(+0.72%)
Jul 19, 2011	13.99	14.12	13.90	13.90	35,314	-0.10(-0.71%)
Jul 18, 2011	14.03	14.17	13.85	14.00	59,069	-0.18(-1.27%)
Jul 15, 2011	14.14	14.20	13.90	14.18	59,629	+0.07(+0.50%)
Jul 14, 2011	14.18	14.24	13.99	14.11	47,599	-0.04(-0.28%)
Jul 13, 2011	13.90	14.31	13.75	14.15	149,643	+0.15(+1.07%)
Jul 12, 2011	13.93	14.00	13.84	14.00	50,674	-0.03(-0.21%)
Jul 11, 2011	14.18	14.27	14.00	14.03	65,413	-0.22(-1.54%)
Jul 08, 2011	14.11	14.25	14.11	14.25	29,168	+0.01(+0.07%)
Jul 07, 2011	14.03	14.24	14.03	14.24	49,583	+0.14(+0.99%)
Jul 06, 2011	13.99	14.10	13.91	14.10	45,751	+0.07(+0.50%)
Jul 05, 2011	14.12	14.12	13.85	14.03	44,805	-0.05(-0.36%)
Jul 01, 2011	13.76	14.09	13.76	14.08	60,917	+0.26(+1.88%)
Jun 30, 2011	14.24	14.24	13.71	13.82	179,796	-0.48(-3.36%)
Jun 29, 2011	14.35	14.38	14.21	14.30	49,428	-0.05(-0.35%)
Jun 28, 2011	14.51	14.52	14.20	14.35	49,611	-0.14(-0.97%)
Jun 27, 2011	14.58	14.58	14.42	14.49	35,042	-0.05(-0.34%)
Jun 24, 2011	14.51	14.65	14.44	14.54	28,783	+0.06(+0.44%)
Jun 23, 2011	14.16	14.51	14.13	14.48	46,266	+0.29(+2.02%)
Jun 22, 2011	14.18	14.27	14.13	14.19	31,471	+0.05(+0.35%)
Jun 21, 2011	13.99	14.15	13.97	14.14	27,264	+0.21(+1.51%)
Jun 20, 2011	13.90	13.93	13.84	13.93	33,398	-0.02(-0.14%)
Jun 17, 2011	13.98	14.10	13.88	13.95	42,119	-0.09(-0.64%)
Jun 16, 2011	14.18	14.20	13.78	14.04	49,076	-0.14(-0.99%)
Jun 15, 2011	14.21	14.21	14.12	14.18	20,751	-0.12(-0.84%)
Jun 14, 2011	14.30	14.33	14.20	14.30	45,335	+0.14(+0.99%)
Jun 13, 2011	14.53	14.69	14.15	14.16	56,900	-0.48(-3.28%)
Jun 10, 2011	14.81	14.81	14.53	14.64	41,850	-0.12(-0.81%)
Jun 09, 2011	14.75	14.78	14.73	14.76	25,929	+0.02(+0.14%)
Jun 08, 2011	14.86	14.91	14.69	14.74	44,109	-0.09(-0.61%)
Jun 07, 2011	14.91	14.95	14.81	14.83	42,034	-0.11(-0.74%)
Jun 06, 2011	14.98	15.04	14.92	14.94	53,361	-0.04(-0.27%)

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.