Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	18.39	18.39	18.02	18.10	112,160	-0.02(-0.11%)
Aug 30, 2011	17.80	18.32	17.63	18.12	34,427	+0.41(+2.32%)
Aug 29, 2011	17.25	17.74	17.20	17.71	308,630	+0.51(+2.97%)
Aug 26, 2011	16.64	17.24	16.64	17.20	54,025	+0.26(+1.53%)
Aug 25, 2011	17.20	17.25	16.94	16.94	96,949	-0.17(-0.99%)
Aug 24, 2011	16.67	17.19	16.61	17.11	121,536	+0.49(+2.95%)
Aug 23, 2011	16.25	16.66	16.10	16.62	175,147	+0.34(+2.09%)
Aug 22, 2011	16.41	16.47	16.28	16.28	139,495	-0.07(-0.43%)
Aug 19, 2011	16.51	17.19	16.34	16.35	419,483	-0.40(-2.39%)
Aug 18, 2011	17.10	17.13	16.51	16.75	141,055	-0.47(-2.73%)
Aug 17, 2011	17.34	17.34	17.12	17.22	157,424	+0.05(+0.29%)
Aug 16, 2011	17.41	17.41	17.06	17.17	112,886	-0.18(-1.04%)
Aug 15, 2011	17.90	17.90	17.31	17.35	303,319	-0.35(-1.98%)
Aug 12, 2011	17.48	17.82	17.25	17.70	133,209	+0.69(+4.06%)
Aug 11, 2011	16.96	17.19	16.96	17.01	192,922	-0.05(-0.29%)
Aug 10, 2011	17.22	17.22	16.80	17.06	97,350	+0.01(+0.06%)
Aug 09, 2011	17.11	17.20	16.95	17.05	204,859	-0.13(-0.76%)
Aug 08, 2011	17.00	17.30	17.00	17.18	116,410	-0.17(-0.98%)
Aug 05, 2011	17.90	17.90	17.12	17.35	84,182	-0.66(-3.66%)
Aug 04, 2011	18.00	18.40	17.98	18.01	241,813	+0.06(+0.33%)
Aug 03, 2011	18.09	18.09	17.85	17.95	53,366	+0.01(+0.06%)
Aug 02, 2011	18.32	18.32	17.86	17.94	63,998	-0.25(-1.37%)
Jul 29, 2011	18.17	18.26	17.86	18.19	105,396	-0.12(-0.66%)
Jul 28, 2011	18.40	18.55	18.29	18.31	53,282	-0.13(-0.70%)
Jul 27, 2011	18.60	18.62	18.05	18.44	85,234	-0.20(-1.07%)
Jul 26, 2011	18.80	18.89	18.64	18.64	115,889	-0.16(-0.85%)
Jul 25, 2011	18.51	18.91	18.51	18.80	153,628	+0.19(+1.02%)
Jul 22, 2011	18.92	18.62	18.41	18.61	110,884	-0.19(-1.01%)
Jul 21, 2011	18.75	18.87	18.73	18.80	25,836	+0.15(+0.80%)
Jul 20, 2011	18.68	18.82	18.59	18.65	226,328	-0.12(-0.64%)
Jul 19, 2011	18.99	19.04	18.74	18.77	93,906	-0.25(-1.31%)
Jul 18, 2011	18.75	19.02	18.75	19.02	297,898	+0.17(+0.90%)
Jul 15, 2011	18.95	19.00	18.85	18.85	25,727	-0.15(-0.79%)
Jul 14, 2011	18.91	19.11	18.91	19.00	323,530	+0.19(+1.01%)
Jul 13, 2011	19.10	19.22	18.81	18.81	117,223	-0.29(-1.52%)
Jul 12, 2011	18.96	19.16	18.90	19.10	64,531	-0.03(-0.16%)
Jul 11, 2011	19.73	19.73	19.04	19.13	64,183	-0.60(-3.04%)
Jul 08, 2011	19.47	19.99	19.47	19.73	202,122	+0.12(+0.61%)
Jul 07, 2011	19.41	19.71	19.20	19.61	142,905	+0.21(+1.08%)
Jul 06, 2011	19.60	19.63	19.36	19.40	71,110	-0.23(-1.17%)
Jul 05, 2011	19.19	19.80	19.17	19.63	186,055	+0.43(+2.24%)
Jul 04, 2011	19.00	19.21	19.00	19.20	96,622	+0.20(+1.05%)
Jun 30, 2011	19.07	19.11	18.95	19.00	23,402	+0.04(+0.21%)
Jun 29, 2011	18.53	18.97	18.51	18.96	80,070	+0.43(+2.32%)
Jun 28, 2011	18.72	18.72	18.40	18.53	165,923	-0.19(-1.01%)
Jun 27, 2011	18.67	18.72	18.49	18.72	44,496	+0.13(+0.70%)
Jun 24, 2011	18.68	18.68	18.24	18.59	63,631	-0.09(-0.48%)
Jun 23, 2011	18.86	19.25	18.56	18.68	73,718	-0.32(-1.68%)
Jun 22, 2011	19.27	19.27	19.00	19.00	76,156	-0.27(-1.40%)
Jun 21, 2011	18.68	19.51	18.60	19.27	403,134	+0.70(+3.77%)
Jun 20, 2011	18.33	18.67	18.52	18.57	139,884	+0.04(+0.22%)
Jun 17, 2011	18.75	18.75	18.35	18.53	681,859	-0.29(-1.54%)
Jun 16, 2011	19.03	19.03	18.79	18.82	156,905	-0.17(-0.90%)
Jun 15, 2011	18.90	19.12	18.73	18.99	278,886	+0.06(+0.32%)
Jun 14, 2011	18.80	19.07	18.65	18.93	187,551	+0.13(+0.69%)
Jun 13, 2011	19.19	19.23	18.30	18.80	97,351	-0.37(-1.93%)
Jun 10, 2011	19.72	19.72	19.05	19.17	37,145	-0.55(-2.79%)
Jun 09, 2011	19.76	19.77	19.60	19.72	81,590	-0.04(-0.20%)
Jun 08, 2011	19.86	19.86	19.62	19.76	122,305	-0.20(-1.00%)
Jun 07, 2011	19.98	20.00	19.73	19.96	244,948	-0.03(-0.15%)
Jun 06, 2011	20.27	20.27	19.80	19.99	153,932	-0.22(-1.09%)

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.