Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.09	13.18	13.01	13.13	2,707,948	+0.15(+1.13%)
Aug 30, 2011	12.94	13.09	12.93	12.98	4,180,533	-0.10(-0.76%)
Aug 29, 2011	12.96	13.09	12.92	13.08	2,106,668	+0.27(+2.08%)
Aug 26, 2011	12.67	12.87	12.42	12.81	2,635,341	+0.05(+0.37%)
Aug 25, 2011	13.04	13.06	12.72	12.77	3,570,713	-0.25(-1.89%)
Aug 24, 2011	12.76	13.04	12.74	13.01	3,975,582	+0.23(+1.82%)
Aug 23, 2011	12.48	12.79	12.36	12.78	5,207,444	+0.36(+2.90%)
Aug 22, 2011	12.77	12.77	12.36	12.42	4,886,002	-0.16(-1.27%)
Aug 19, 2011	12.57	12.68	12.51	12.58	7,250,113	-0.08(-0.63%)
Aug 18, 2011	12.47	12.69	12.33	12.66	12,231,656	-0.02(-0.16%)
Aug 17, 2011	12.61	12.81	12.59	12.68	2,993,922	+0.10(+0.79%)
Aug 16, 2011	12.48	12.63	12.37	12.58	4,216,678	-0.01(-0.11%)
Aug 15, 2011	12.25	12.61	12.23	12.59	3,596,044	+0.44(+3.62%)
Aug 12, 2011	12.38	12.45	12.08	12.15	3,224,022	-0.16(-1.30%)
Aug 11, 2011	11.87	12.42	11.83	12.31	8,022,076	+0.49(+4.17%)
Aug 10, 2011	11.84	12.17	11.72	11.82	10,765,038	-0.18(-1.50%)
Aug 09, 2011	11.99	12.01	11.30	12.00	11,642,180	+0.57(+4.95%)
Aug 08, 2011	11.99	12.08	11.41	11.43	9,803,801	-0.74(-6.08%)
Aug 05, 2011	12.11	12.23	11.87	12.17	12,027,224	+0.19(+1.61%)
Aug 04, 2011	12.37	12.43	11.96	11.98	6,735,095	-0.49(-3.90%)
Aug 03, 2011	12.49	12.49	12.24	12.47	4,732,101	-0.01(-0.05%)
Aug 02, 2011	12.71	12.74	12.47	12.47	6,968,354	-0.35(-2.72%)
Aug 01, 2011	12.91	12.91	12.65	12.82	13,193,293	+0.21(+1.67%)
Jul 29, 2011	12.70	12.78	12.58	12.61	8,667,586	-0.20(-1.54%)
Jul 28, 2011	12.96	13.05	12.78	12.81	5,924,076	-0.11(-0.87%)
Jul 27, 2011	13.11	13.19	12.92	12.92	5,724,887	-0.20(-1.51%)
Jul 26, 2011	13.19	13.24	13.09	13.12	3,453,261	-0.09(-0.70%)
Jul 25, 2011	13.05	13.23	12.99	13.21	3,794,472	+0.08(+0.60%)
Jul 22, 2011	13.18	13.18	13.09	13.13	1,850,675	-0.06(-0.45%)
Jul 21, 2011	13.10	13.23	13.09	13.19	3,335,629	+0.14(+1.11%)
Jul 20, 2011	12.98	13.08	12.93	13.05	1,800,333	+0.11(+0.81%)
Jul 19, 2011	12.82	12.96	12.75	12.94	1,862,057	+0.13(+1.03%)
Jul 18, 2011	12.98	12.98	12.76	12.81	1,993,758	-0.17(-1.32%)
Jul 15, 2011	13.03	13.04	12.90	12.98	2,917,824	-0.02(-0.15%)
Jul 14, 2011	13.07	13.14	12.96	13.00	2,867,558	-0.05(-0.35%)
Jul 13, 2011	13.08	13.17	12.99	13.05	3,156,585	+0.03(+0.20%)
Jul 12, 2011	12.96	13.12	12.94	13.02	2,495,114	+0.00(+0.00%)
Jul 11, 2011	13.10	13.13	12.99	13.02	1,771,525	-0.20(-1.50%)
Jul 08, 2011	13.14	13.24	13.11	13.22	2,049,773	+0.00(+0.00%)
Jul 07, 2011	13.32	13.32	13.15	13.22	2,391,631	+0.01(+0.10%)
Jul 06, 2011	13.13	13.26	13.09	13.21	1,893,790	+0.07(+0.55%)
Jul 05, 2011	13.25	13.25	13.08	13.13	2,309,596	-0.12(-0.89%)
Jul 01, 2011	13.00	13.25	12.99	13.25	1,945,621	+0.28(+2.13%)
Jun 30, 2011	13.06	13.07	12.94	12.97	3,006,556	-0.03(-0.20%)
Jun 29, 2011	13.05	13.07	12.97	13.00	2,539,926	+0.01(+0.05%)
Jun 28, 2011	12.94	13.04	12.92	12.99	1,577,591	+0.10(+0.77%)
Jun 27, 2011	12.90	12.97	12.86	12.90	2,325,515	+0.05(+0.36%)
Jun 24, 2011	12.78	12.91	12.78	12.85	2,638,902	+0.10(+0.78%)
Jun 23, 2011	12.78	12.80	12.61	12.75	3,141,139	-0.14(-1.12%)
Jun 22, 2011	13.01	13.06	12.89	12.90	2,516,507	-0.11(-0.86%)
Jun 21, 2011	13.03	13.13	12.96	13.01	2,585,395	+0.07(+0.51%)
Jun 20, 2011	12.94	12.96	12.91	12.94	3,109,337	-0.03(-0.20%)
Jun 17, 2011	12.88	12.99	12.83	12.97	4,372,636	+0.16(+1.29%)
Jun 16, 2011	12.88	12.99	12.78	12.80	3,133,749	-0.03(-0.21%)
Jun 15, 2011	12.81	12.94	12.79	12.83	5,161,850	-0.07(-0.51%)
Jun 14, 2011	12.87	12.94	12.72	12.90	2,201,374	+0.14(+1.14%)
Jun 13, 2011	12.82	12.86	12.73	12.75	3,203,381	-0.07(-0.57%)
Jun 10, 2011	12.83	12.88	12.76	12.82	2,202,610	-0.03(-0.26%)
Jun 09, 2011	12.90	12.98	12.81	12.86	2,543,255	-0.05(-0.36%)
Jun 08, 2011	12.84	12.94	12.82	12.90	3,478,554	+0.07(+0.51%)
Jun 07, 2011	12.95	13.03	12.84	12.84	4,034,839	-0.06(-0.46%)
Jun 06, 2011	13.01	13.01	12.84	12.90	2,510,984	-0.11(-0.86%)

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.