Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.42	11.51	11.28	11.40	139,203	+0.14(+1.24%)
Aug 30, 2011	11.37	11.48	11.26	11.26	365,620	-0.43(-3.68%)
Aug 29, 2011	11.55	11.80	11.53	11.69	488,064	+0.30(+2.63%)
Aug 26, 2011	11.73	11.84	11.39	11.39	1,127,711	-0.42(-3.56%)
Aug 25, 2011	12.28	12.37	11.78	11.81	858,016	-0.09(-0.76%)
Aug 24, 2011	11.40	11.98	11.35	11.90	1,820,872	+0.50(+4.39%)
Aug 23, 2011	11.03	11.47	10.90	11.40	523,432	+0.55(+5.07%)
Aug 22, 2011	11.05	11.07	10.82	10.85	321,055	-0.34(-3.04%)
Aug 19, 2011	11.09	11.27	11.06	11.19	209,245	-0.18(-1.58%)
Aug 18, 2011	11.46	11.50	11.36	11.37	225,924	-0.30(-2.57%)
Aug 17, 2011	11.71	11.76	11.63	11.67	193,169	-0.03(-0.26%)
Aug 16, 2011	11.80	11.81	11.68	11.70	219,249	-0.17(-1.43%)
Aug 15, 2011	12.08	12.11	11.86	11.87	91,470	-0.16(-1.33%)
Aug 12, 2011	12.07	12.19	12.01	12.03	264,466	+0.06(+0.50%)
Aug 11, 2011	11.85	12.14	11.84	11.97	356,638	+0.33(+2.84%)
Aug 10, 2011	11.84	11.87	11.60	11.64	186,297	-0.47(-3.88%)
Aug 09, 2011	12.71	12.23	11.77	12.11	331,459	-0.16(-1.30%)
Aug 08, 2011	12.37	12.45	12.22	12.27	780,049	-0.41(-3.24%)
Aug 05, 2011	12.71	12.78	12.64	12.68	101,029	-0.11(-0.85%)
Aug 04, 2011	12.53	12.85	12.50	12.79	256,657	+0.08(+0.63%)
Aug 03, 2011	12.63	12.72	12.60	12.71	153,705	+0.01(+0.08%)
Aug 02, 2011	12.90	12.91	12.70	12.70	68,890	-0.32(-2.46%)
Aug 01, 2011	13.05	13.10	12.92	13.02	107,440	+0.03(+0.23%)
Jul 29, 2011	12.96	13.04	12.87	12.99	99,351	-0.08(-0.63%)
Jul 28, 2011	13.06	13.19	13.05	13.07	38,266	-0.02(-0.14%)
Jul 27, 2011	12.97	13.12	12.95	13.09	85,082	+0.06(+0.43%)
Jul 26, 2011	13.12	13.13	13.03	13.03	139,188	-0.04(-0.28%)
Jul 25, 2011	13.03	13.12	13.03	13.07	187,841	-0.12(-0.91%)
Jul 22, 2011	13.19	13.20	13.18	13.19	85,766	-0.12(-0.90%)
Jul 21, 2011	13.23	13.35	13.19	13.31	75,097	+0.10(+0.76%)
Jul 20, 2011	13.37	13.39	13.21	13.21	64,164	-0.13(-0.97%)
Jul 19, 2011	13.18	13.38	13.18	13.34	142,259	+0.20(+1.52%)
Jul 18, 2011	13.24	13.24	13.14	13.14	81,355	-0.15(-1.13%)
Jul 15, 2011	13.38	13.38	13.29	13.29	26,153	-0.06(-0.43%)
Jul 14, 2011	13.30	13.37	13.27	13.35	56,219	-0.02(-0.16%)
Jul 13, 2011	13.40	13.43	13.32	13.37	102,011	-0.14(-1.04%)
Jul 12, 2011	13.68	13.71	13.47	13.51	112,590	-0.13(-0.95%)
Jul 11, 2011	13.66	13.75	13.63	13.64	64,467	-0.12(-0.87%)
Jul 08, 2011	13.75	13.77	13.74	13.76	35,470	-0.10(-0.72%)
Jul 07, 2011	13.87	13.93	13.84	13.86	60,657	-0.03(-0.22%)
Jul 06, 2011	13.91	13.91	13.83	13.89	52,791	-0.12(-0.86%)
Jul 05, 2011	14.08	14.08	13.99	14.01	114,439	-0.28(-1.96%)
Jul 01, 2011	14.28	14.35	14.27	14.29	236,185	+0.13(+0.92%)
Jun 30, 2011	14.06	14.17	14.05	14.16	107,827	+0.09(+0.64%)
Jun 29, 2011	14.11	14.13	14.04	14.07	39,408	-0.08(-0.57%)
Jun 28, 2011	14.17	14.19	14.11	14.15	152,347	-0.06(-0.42%)
Jun 27, 2011	14.18	14.22	14.14	14.21	415,886	+0.05(+0.36%)
Jun 24, 2011	14.00	14.17	13.99	14.16	172,952	+0.20(+1.45%)
Jun 23, 2011	13.96	14.02	13.94	13.96	118,267	+0.23(+1.65%)
Jun 22, 2011	13.70	13.73	13.62	13.73	119,862	-0.01(-0.07%)
Jun 21, 2011	13.77	13.77	13.72	13.74	33,122	-0.05(-0.36%)
Jun 20, 2011	13.79	13.79	13.78	13.79	16,299	-0.01(-0.07%)
Jun 17, 2011	13.91	13.91	13.77	13.80	31,420	-0.09(-0.66%)
Jun 16, 2011	13.89	13.95	13.87	13.89	31,811	+0.00(+0.01%)
Jun 15, 2011	13.86	13.98	13.84	13.89	74,301	-0.04(-0.29%)
Jun 14, 2011	14.02	14.02	13.93	13.93	67,432	-0.07(-0.50%)
Jun 13, 2011	13.93	14.05	13.90	14.00	55,108	+0.12(+0.87%)
Jun 10, 2011	13.90	13.92	13.82	13.88	42,408	+0.12(+0.87%)
Jun 09, 2011	13.79	13.81	13.70	13.76	47,201	-0.07(-0.51%)
Jun 08, 2011	13.79	13.87	13.77	13.83	349,633	+0.09(+0.66%)
Jun 07, 2011	13.73	13.83	13.72	13.74	155,710	-0.01(-0.07%)
Jun 06, 2011	13.72	13.78	13.68	13.75	75,738	-0.04(-0.29%)

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.