Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	18.30	18.38	17.75	18.23	219,766	+0.01(+0.05%)
Aug 30, 2011	18.24	18.29	17.74	18.22	195,222	-0.17(-0.90%)
Aug 29, 2011	17.76	18.43	17.72	18.38	183,979	+0.88(+5.05%)
Aug 26, 2011	17.87	17.91	17.29	17.50	281,723	-0.45(-2.53%)
Aug 25, 2011	18.47	18.58	17.71	17.95	194,490	-0.35(-1.91%)
Aug 24, 2011	17.91	18.56	17.87	18.30	217,687	+0.39(+2.20%)
Aug 23, 2011	17.14	17.91	17.06	17.91	194,646	+0.76(+4.44%)
Aug 22, 2011	17.46	17.52	17.05	17.15	168,726	+0.09(+0.51%)
Aug 19, 2011	16.89	17.43	16.87	17.06	215,468	-0.01(-0.05%)
Aug 18, 2011	16.97	17.41	16.90	17.07	296,851	-0.48(-2.74%)
Aug 17, 2011	17.66	17.70	17.38	17.55	139,349	-0.11(-0.64%)
Aug 16, 2011	17.72	17.81	17.31	17.67	389,540	-0.50(-2.75%)
Aug 15, 2011	17.97	18.23	17.73	18.16	145,741	+0.42(+2.37%)
Aug 12, 2011	17.81	18.09	17.40	17.74	130,020	+0.11(+0.60%)
Aug 11, 2011	17.11	17.87	16.83	17.64	346,258	+0.67(+3.92%)
Aug 10, 2011	17.54	17.67	16.93	16.97	307,192	-1.18(-6.51%)
Aug 09, 2011	18.38	18.16	16.90	18.16	483,842	+1.01(+5.87%)
Aug 08, 2011	18.38	18.79	16.97	17.15	460,377	-1.71(-9.09%)
Aug 05, 2011	18.70	19.56	18.28	18.86	372,694	+0.39(+2.13%)
Aug 04, 2011	19.19	19.56	18.46	18.47	289,287	-0.93(-4.78%)
Aug 03, 2011	18.33	19.44	18.01	19.40	404,843	+0.69(+3.69%)
Aug 02, 2011	18.85	19.06	18.67	18.71	300,908	-0.30(-1.57%)
Aug 01, 2011	19.08	19.10	18.58	19.00	205,704	+0.09(+0.46%)
Jul 29, 2011	18.59	19.00	18.45	18.92	227,122	+0.07(+0.37%)
Jul 28, 2011	18.72	18.94	18.61	18.85	236,857	+0.11(+0.56%)
Jul 27, 2011	18.67	18.84	18.52	18.74	286,826	+0.00(+0.00%)
Jul 26, 2011	18.72	19.03	18.55	18.74	167,696	-0.02(-0.09%)
Jul 25, 2011	18.58	18.92	18.58	18.76	130,874	-0.04(-0.23%)
Jul 22, 2011	18.70	18.86	18.69	18.80	169,725	-0.21(-1.10%)
Jul 21, 2011	18.60	19.02	18.60	19.01	167,428	+0.52(+2.79%)
Jul 20, 2011	18.72	18.72	18.41	18.50	154,369	-0.18(-0.98%)
Jul 19, 2011	18.33	18.75	18.13	18.68	160,301	+0.53(+2.94%)
Jul 18, 2011	18.44	18.65	18.03	18.15	176,280	-0.33(-1.80%)
Jul 15, 2011	18.80	18.83	18.26	18.48	262,395	-0.23(-1.22%)
Jul 14, 2011	19.06	19.06	18.56	18.71	201,050	-0.35(-1.84%)
Jul 13, 2011	18.86	19.36	18.82	19.06	256,008	+0.32(+1.73%)
Jul 12, 2011	18.51	19.00	18.45	18.73	165,058	+0.12(+0.66%)
Jul 11, 2011	19.03	19.07	18.51	18.61	251,085	-0.68(-3.54%)
Jul 08, 2011	19.35	19.38	18.98	19.29	195,742	-0.26(-1.34%)
Jul 07, 2011	19.49	19.64	19.36	19.56	171,982	+0.19(+0.99%)
Jul 06, 2011	19.08	19.39	19.02	19.36	290,224	+0.21(+1.10%)
Jul 05, 2011	19.19	19.26	18.90	19.15	164,133	-0.09(-0.45%)
Jul 01, 2011	19.25	19.34	19.16	19.24	431,532	+0.02(+0.09%)
Jun 30, 2011	18.98	19.45	18.88	19.22	288,250	+0.32(+1.71%)
Jun 29, 2011	19.05	19.16	18.70	18.90	304,369	-0.13(-0.69%)
Jun 28, 2011	18.40	19.06	18.40	19.03	273,793	+0.63(+3.42%)
Jun 27, 2011	18.15	18.48	18.05	18.40	296,576	+0.21(+1.15%)
Jun 24, 2011	18.16	18.26	17.94	18.19	1,347,582	+0.04(+0.24%)
Jun 23, 2011	17.88	18.22	17.67	18.15	313,974	+0.06(+0.34%)
Jun 22, 2011	18.06	18.41	18.05	18.09	224,408	-0.06(-0.34%)
Jun 21, 2011	17.91	18.26	17.91	18.15	228,494	+0.32(+1.82%)
Jun 20, 2011	17.59	17.88	17.59	17.82	410,824	-0.03(-0.15%)
Jun 17, 2011	18.19	18.29	17.76	17.85	606,659	-0.15(-0.83%)
Jun 16, 2011	17.67	18.05	17.67	18.00	190,257	+0.32(+1.83%)
Jun 15, 2011	18.14	18.14	17.63	17.67	551,276	-0.64(-3.49%)
Jun 14, 2011	18.37	18.45	18.15	18.31	345,103	+0.09(+0.48%)
Jun 13, 2011	18.10	18.35	17.88	18.23	493,833	+0.08(+0.43%)
Jun 10, 2011	18.10	18.50	17.54	18.15	626,123	-0.06(-0.34%)
Jun 09, 2011	17.71	18.26	17.69	18.21	415,210	+0.56(+3.17%)
Jun 08, 2011	17.51	17.75	17.47	17.65	283,418	+0.11(+0.60%)
Jun 07, 2011	17.59	17.74	17.50	17.54	231,233	+0.05(+0.30%)
Jun 06, 2011	17.83	17.87	17.45	17.49	375,709	-0.37(-2.06%)

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.