Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.93	15.10	14.72	15.03	720,840	+0.20(+1.35%)
Aug 30, 2011	15.01	15.24	14.67	14.83	606,066	-0.27(-1.79%)
Aug 29, 2011	14.63	15.13	14.52	15.10	665,283	+0.58(+3.99%)
Aug 26, 2011	14.33	14.70	14.14	14.52	736,719	+0.05(+0.35%)
Aug 25, 2011	15.02	15.32	14.29	14.47	484,812	-0.43(-2.89%)
Aug 24, 2011	14.46	14.98	14.34	14.90	595,697	+0.40(+2.76%)
Aug 23, 2011	14.12	14.51	13.91	14.50	887,230	+0.49(+3.50%)
Aug 22, 2011	14.22	14.45	13.81	14.01	532,454	+0.16(+1.16%)
Aug 19, 2011	13.82	14.37	13.73	13.85	423,592	-0.21(-1.49%)
Aug 18, 2011	14.49	14.55	13.98	14.06	616,369	-0.89(-5.95%)
Aug 17, 2011	15.01	15.06	14.79	14.95	359,657	+0.05(+0.34%)
Aug 16, 2011	14.89	15.04	14.71	14.90	594,432	-0.17(-1.13%)
Aug 15, 2011	15.05	15.24	14.95	15.07	936,853	+0.17(+1.14%)
Aug 12, 2011	15.16	15.27	14.73	14.90	801,537	-0.11(-0.73%)
Aug 11, 2011	14.40	15.14	14.14	15.01	1,591,012	+0.74(+5.19%)
Aug 10, 2011	14.62	14.74	14.22	14.27	1,883,534	-0.73(-4.87%)
Aug 09, 2011	14.64	15.18	14.27	15.00	2,428,168	+0.81(+5.71%)
Aug 08, 2011	15.47	15.66	14.17	14.19	1,858,423	-1.69(-10.64%)
Aug 05, 2011	16.28	16.38	15.69	15.88	1,179,628	-0.24(-1.49%)
Aug 04, 2011	16.63	16.89	16.12	16.12	1,221,281	-0.79(-4.67%)
Aug 03, 2011	16.64	16.94	16.32	16.91	676,196	+0.29(+1.74%)
Aug 02, 2011	16.84	17.05	16.62	16.62	565,418	-0.34(-2.00%)
Aug 01, 2011	17.09	17.24	16.80	16.96	571,918	+0.05(+0.30%)
Jul 29, 2011	16.59	17.01	16.53	16.91	466,110	+0.17(+1.02%)
Jul 28, 2011	16.98	17.15	16.69	16.74	380,594	-0.24(-1.41%)
Jul 27, 2011	17.07	17.17	16.96	16.98	704,436	-0.14(-0.82%)
Jul 26, 2011	17.19	17.23	17.07	17.12	404,288	-0.10(-0.58%)
Jul 25, 2011	17.10	17.34	17.00	17.22	514,453	-0.08(-0.46%)
Jul 22, 2011	17.32	17.38	17.19	17.30	349,454	-0.13(-0.75%)
Jul 21, 2011	17.15	17.45	17.09	17.43	957,299	+0.30(+1.75%)
Jul 20, 2011	17.18	17.32	17.09	17.13	362,901	-0.01(-0.06%)
Jul 19, 2011	17.09	17.18	16.92	17.14	625,168	+0.10(+0.59%)
Jul 18, 2011	17.08	17.17	16.93	17.04	740,820	-0.04(-0.23%)
Jul 15, 2011	17.04	17.25	16.99	17.08	569,328	+0.13(+0.77%)
Jul 14, 2011	17.00	17.19	16.81	16.95	973,192	+0.26(+1.56%)
Jul 13, 2011	16.47	16.88	16.41	16.69	805,305	+0.31(+1.89%)
Jul 12, 2011	16.40	16.64	16.30	16.38	571,181	-0.06(-0.36%)
Jul 11, 2011	16.67	16.74	16.41	16.44	732,933	-0.33(-1.97%)
Jul 08, 2011	16.69	16.85	16.66	16.77	404,765	-0.14(-0.83%)
Jul 07, 2011	16.91	17.00	16.81	16.91	356,172	+0.14(+0.83%)
Jul 06, 2011	16.45	16.91	16.30	16.77	591,820	+0.25(+1.51%)
Jul 05, 2011	16.69	16.74	16.45	16.52	520,086	-0.18(-1.05%)
Jul 01, 2011	16.43	16.80	16.41	16.70	445,376	+0.27(+1.61%)
Jun 30, 2011	16.64	16.64	16.41	16.43	502,687	-0.21(-1.26%)
Jun 29, 2011	16.24	16.64	16.08	16.64	967,400	+0.51(+3.16%)
Jun 28, 2011	15.72	16.20	15.66	16.13	1,026,083	+0.55(+3.53%)
Jun 27, 2011	15.58	15.64	15.43	15.58	530,999	+0.08(+0.52%)
Jun 24, 2011	15.79	15.79	15.40	15.50	642,523	+0.00(+0.00%)
Jun 23, 2011	15.72	15.75	15.42	15.50	716,776	-0.36(-2.27%)
Jun 22, 2011	15.90	16.07	15.86	15.86	858,960	-0.13(-0.81%)
Jun 21, 2011	16.12	16.17	15.97	15.99	592,519	-0.02(-0.12%)
Jun 20, 2011	16.03	16.04	15.91	16.01	407,568	+0.05(+0.31%)
Jun 17, 2011	15.88	15.98	15.71	15.96	924,348	+0.18(+1.14%)
Jun 16, 2011	15.36	15.82	15.36	15.78	401,950	+0.29(+1.87%)
Jun 15, 2011	15.53	15.64	15.42	15.49	412,684	-0.15(-0.96%)
Jun 14, 2011	15.59	15.74	15.52	15.64	530,834	+0.17(+1.10%)
Jun 13, 2011	15.43	15.62	15.22	15.47	719,761	+0.03(+0.19%)
Jun 10, 2011	15.23	15.47	15.19	15.44	786,041	+0.13(+0.85%)
Jun 09, 2011	15.10	15.35	14.99	15.31	770,992	+0.30(+2.00%)
Jun 08, 2011	14.97	15.16	14.96	15.01	480,934	+0.03(+0.20%)
Jun 07, 2011	15.13	15.13	14.97	14.98	398,452	-0.02(-0.13%)
Jun 06, 2011	15.13	15.21	14.98	15.00	528,049	-0.24(-1.57%)

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.