Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.43	15.52	15.01	15.05	111,849	-0.22(-1.45%)
Aug 30, 2011	15.43	15.66	15.09	15.28	131,476	-0.20(-1.31%)
Aug 29, 2011	15.38	15.57	15.15	15.48	80,014	+0.36(+2.36%)
Aug 26, 2011	14.48	15.35	14.48	15.12	60,907	+0.44(+3.02%)
Aug 25, 2011	14.80	14.95	14.54	14.68	49,835	-0.24(-1.62%)
Aug 24, 2011	14.78	15.06	14.59	14.92	67,490	+0.12(+0.78%)
Aug 23, 2011	14.37	14.80	14.32	14.80	96,418	+0.60(+4.21%)
Aug 22, 2011	15.02	15.25	13.98	14.20	183,592	-0.52(-3.54%)
Aug 19, 2011	14.63	15.03	14.55	14.73	105,166	-0.37(-2.43%)
Aug 18, 2011	15.31	15.35	14.71	15.09	162,829	-0.43(-2.79%)
Aug 17, 2011	15.58	15.65	15.28	15.53	163,254	+0.01(+0.06%)
Aug 16, 2011	15.43	15.59	15.06	15.52	104,689	-0.22(-1.41%)
Aug 15, 2011	15.90	15.96	15.43	15.74	289,929	+0.30(+1.94%)
Aug 12, 2011	15.57	16.08	15.34	15.44	182,937	+0.09(+0.57%)
Aug 11, 2011	14.82	15.41	14.49	15.35	207,919	+0.74(+5.08%)
Aug 10, 2011	12.59	15.04	12.58	14.61	446,927	+2.03(+16.09%)
Aug 09, 2011	15.17	15.14	12.17	12.58	871,667	+0.95(+8.12%)
Aug 08, 2011	14.18	14.18	11.57	11.64	465,687	-3.39(-22.58%)
Aug 05, 2011	15.24	15.52	14.18	15.03	410,164	+0.06(+0.39%)
Aug 04, 2011	16.58	17.41	14.66	14.98	589,586	-1.57(-9.50%)
Aug 03, 2011	16.90	17.53	16.32	16.55	248,502	-0.43(-2.56%)
Aug 02, 2011	17.65	17.65	16.94	16.98	101,828	-0.53(-3.03%)
Aug 01, 2011	17.69	17.98	17.44	17.51	122,213	+0.09(+0.50%)
Jul 29, 2011	17.24	17.60	17.10	17.43	113,956	-0.06(-0.33%)
Jul 28, 2011	17.72	17.97	16.94	17.48	267,956	-0.69(-3.82%)
Jul 27, 2011	18.31	18.56	18.18	18.18	202,854	-0.34(-1.82%)
Jul 26, 2011	18.62	18.66	18.39	18.52	138,758	-0.16(-0.88%)
Jul 25, 2011	18.76	18.80	18.32	18.68	229,681	-0.09(-0.46%)
Jul 22, 2011	18.69	18.77	18.69	18.77	147,766	+0.07(+0.36%)
Jul 21, 2011	18.34	18.70	18.34	18.70	265,480	+0.38(+2.05%)
Jul 20, 2011	17.91	18.32	17.91	18.32	170,827	+0.29(+1.60%)
Jul 19, 2011	17.71	18.11	17.71	18.03	110,199	+0.36(+2.02%)
Jul 18, 2011	17.99	17.99	17.46	17.68	83,911	-0.31(-1.72%)
Jul 15, 2011	17.66	18.00	17.66	17.98	139,668	+0.40(+2.25%)
Jul 14, 2011	17.73	17.83	17.59	17.59	77,492	-0.17(-0.94%)
Jul 13, 2011	17.80	17.84	17.65	17.76	101,455	+0.18(+1.00%)
Jul 12, 2011	17.36	17.74	17.26	17.58	63,601	+0.11(+0.61%)
Jul 11, 2011	17.76	17.79	17.38	17.47	112,862	-0.26(-1.47%)
Jul 08, 2011	17.66	17.93	17.36	17.73	133,491	+0.00(+0.00%)
Jul 07, 2011	17.44	17.84	17.40	17.73	138,481	+0.30(+1.71%)
Jul 06, 2011	17.45	17.45	17.27	17.44	53,166	-0.04(-0.22%)
Jul 05, 2011	17.54	17.54	17.25	17.47	60,525	+0.05(+0.28%)
Jul 01, 2011	17.36	17.52	17.21	17.43	81,211	+0.10(+0.56%)
Jun 30, 2011	17.68	17.68	16.98	17.33	97,057	+0.06(+0.33%)
Jun 29, 2011	16.73	17.36	16.73	17.27	107,558	+0.54(+3.23%)
Jun 28, 2011	16.60	16.87	16.56	16.73	51,273	+0.11(+0.64%)
Jun 27, 2011	16.92	16.92	16.44	16.63	59,098	-0.31(-1.82%)
Jun 24, 2011	16.83	16.97	16.67	16.93	71,806	+0.12(+0.69%)
Jun 23, 2011	16.81	16.93	16.44	16.82	54,301	-0.13(-0.74%)
Jun 22, 2011	16.54	17.16	16.54	16.94	145,647	+0.32(+1.91%)
Jun 21, 2011	16.80	17.15	16.36	16.63	200,782	-0.23(-1.37%)
Jun 20, 2011	15.52	16.86	15.51	16.86	526,693	+0.98(+6.20%)
Jun 17, 2011	15.79	15.95	15.73	15.87	97,894	+0.09(+0.55%)
Jun 16, 2011	16.02	16.24	15.79	15.79	93,073	-0.31(-1.92%)
Jun 15, 2011	16.28	16.36	16.01	16.09	116,376	-0.21(-1.30%)
Jun 14, 2011	16.68	16.80	16.29	16.31	257,610	-0.24(-1.46%)
Jun 13, 2011	17.16	17.20	16.41	16.55	140,641	-0.61(-3.54%)
Jun 10, 2011	16.97	17.18	16.94	17.16	62,649	+0.18(+1.08%)
Jun 09, 2011	16.97	17.11	16.86	16.97	67,649	+0.06(+0.34%)
Jun 08, 2011	17.01	17.18	16.88	16.91	101,482	-0.16(-0.96%)
Jun 07, 2011	17.34	17.41	17.01	17.08	116,579	-0.18(-1.06%)
Jun 06, 2011	17.26	17.42	17.26	17.26	133,938	-0.10(-0.56%)

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.