Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	16.55	16.62	16.39	16.48	400,225	+0.04(+0.22%)
Aug 30, 2011	16.32	16.55	16.24	16.45	222,402	+0.05(+0.30%)
Aug 29, 2011	16.22	16.41	16.19	16.40	270,389	+0.35(+2.17%)
Aug 26, 2011	15.81	16.09	15.53	16.05	259,653	+0.19(+1.22%)
Aug 25, 2011	16.17	16.19	15.81	15.85	139,781	-0.28(-1.71%)
Aug 24, 2011	15.89	16.13	15.86	16.13	132,380	+0.20(+1.27%)
Aug 23, 2011	15.56	15.93	15.55	15.93	158,886	+0.45(+2.92%)
Aug 22, 2011	15.81	15.81	15.46	15.48	248,084	+0.00(+0.00%)
Aug 19, 2011	15.42	15.80	15.42	15.48	297,604	-0.17(-1.09%)
Aug 18, 2011	15.85	15.85	15.49	15.65	356,549	-0.53(-3.25%)
Aug 17, 2011	16.20	16.32	16.05	16.17	219,374	+0.08(+0.49%)
Aug 16, 2011	16.05	16.18	15.92	16.09	413,260	-0.07(-0.46%)
Aug 15, 2011	15.96	16.17	15.95	16.17	294,376	+0.33(+2.09%)
Aug 12, 2011	15.90	15.95	15.75	15.84	809,523	+0.12(+0.77%)
Aug 11, 2011	15.26	15.94	15.21	15.72	436,134	+0.56(+3.71%)
Aug 10, 2011	15.52	15.60	15.10	15.16	1,251,463	-0.61(-3.86%)
Aug 09, 2011	15.88	15.76	14.82	15.76	985,768	+0.59(+3.89%)
Aug 08, 2011	15.64	15.84	15.14	15.17	894,637	-0.87(-5.45%)
Aug 05, 2011	16.13	16.20	15.62	16.05	1,277,607	+0.07(+0.44%)
Aug 04, 2011	16.46	16.46	15.95	15.98	3,991,820	-0.67(-4.05%)
Aug 03, 2011	16.58	16.65	16.35	16.65	530,008	+0.07(+0.45%)
Aug 02, 2011	16.85	16.88	16.58	16.58	301,153	-0.37(-2.20%)
Aug 01, 2011	17.24	17.24	16.77	16.95	409,219	-0.05(-0.29%)
Jul 29, 2011	17.00	17.14	16.91	17.00	397,977	-0.11(-0.64%)
Jul 28, 2011	17.17	17.31	17.10	17.11	330,595	-0.10(-0.60%)
Jul 27, 2011	17.38	17.39	17.18	17.21	198,102	-0.26(-1.50%)
Jul 26, 2011	17.53	17.55	17.43	17.48	145,184	-0.09(-0.49%)
Jul 25, 2011	17.48	17.63	17.48	17.56	697,363	-0.11(-0.60%)
Jul 22, 2011	17.66	17.67	17.63	17.67	204,464	-0.02(-0.14%)
Jul 21, 2011	17.54	17.74	17.54	17.69	163,437	+0.20(+1.16%)
Jul 20, 2011	17.55	17.55	17.45	17.49	94,864	-0.01(-0.04%)
Jul 19, 2011	17.37	17.51	17.35	17.50	108,882	+0.24(+1.40%)
Jul 18, 2011	17.34	17.35	17.18	17.26	117,493	-0.14(-0.82%)
Jul 15, 2011	17.45	17.45	17.31	17.40	114,955	+0.02(+0.12%)
Jul 14, 2011	17.48	17.54	17.36	17.38	97,234	-0.07(-0.43%)
Jul 13, 2011	17.48	17.59	17.41	17.45	254,092	+0.04(+0.22%)
Jul 12, 2011	17.39	17.56	17.39	17.41	121,906	-0.07(-0.41%)
Jul 11, 2011	17.50	17.53	17.43	17.48	181,709	-0.23(-1.30%)
Jul 08, 2011	17.64	17.71	17.58	17.71	149,493	-0.10(-0.56%)
Jul 07, 2011	17.80	17.83	17.74	17.81	218,482	+0.15(+0.85%)
Jul 06, 2011	17.62	17.68	17.58	17.66	202,072	+0.04(+0.24%)
Jul 05, 2011	17.61	17.65	17.57	17.62	140,327	+0.01(+0.04%)
Jul 01, 2011	17.45	17.65	17.39	17.61	234,348	+0.18(+1.04%)
Jun 30, 2011	17.30	17.44	17.28	17.43	400,042	+0.16(+0.93%)
Jun 29, 2011	17.25	17.29	17.17	17.27	184,506	+0.11(+0.64%)
Jun 28, 2011	17.03	17.16	17.00	17.16	85,052	+0.22(+1.28%)
Jun 27, 2011	16.88	17.03	16.82	16.95	245,737	+0.08(+0.46%)
Jun 24, 2011	17.04	17.04	16.84	16.87	523,065	-0.13(-0.75%)
Jun 23, 2011	16.97	17.02	16.79	17.00	157,167	-0.10(-0.58%)
Jun 22, 2011	17.15	17.21	17.10	17.10	175,816	-0.09(-0.51%)
Jun 21, 2011	17.14	17.24	17.12	17.18	730,586	+0.12(+0.68%)
Jun 20, 2011	17.03	17.08	17.02	17.07	383,685	+0.11(+0.65%)
Jun 17, 2011	17.01	17.05	16.91	16.96	95,705	+0.07(+0.42%)
Jun 16, 2011	16.82	16.94	16.78	16.89	345,337	+0.08(+0.48%)
Jun 15, 2011	16.96	16.97	16.74	16.80	128,241	-0.25(-1.47%)
Jun 14, 2011	17.02	17.13	17.02	17.06	290,069	+0.18(+1.05%)
Jun 13, 2011	16.89	16.95	16.83	16.88	176,480	+0.04(+0.23%)
Jun 10, 2011	17.02	17.02	16.81	16.84	370,128	-0.22(-1.30%)
Jun 09, 2011	17.02	17.13	16.97	17.06	884,756	+0.10(+0.58%)
Jun 08, 2011	16.94	17.01	16.92	16.96	299,443	-0.01(-0.06%)
Jun 07, 2011	17.04	17.09	16.97	16.97	291,434	+0.00(+0.00%)
Jun 06, 2011	17.04	17.07	16.95	16.97	229,791	-0.14(-0.79%)

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.