Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	16.14	16.23	15.95	16.08	454,551	+0.08(+0.49%)
Aug 30, 2011	15.85	16.09	15.80	16.00	554,617	+0.10(+0.63%)
Aug 29, 2011	15.67	15.91	15.63	15.90	268,292	+0.42(+2.74%)
Aug 26, 2011	15.20	15.51	15.00	15.48	291,859	+0.13(+0.84%)
Aug 25, 2011	15.65	15.73	15.29	15.35	612,238	-0.34(-2.20%)
Aug 24, 2011	15.46	15.73	15.43	15.69	660,800	+0.22(+1.39%)
Aug 23, 2011	15.05	15.48	14.98	15.48	282,087	+0.55(+3.65%)
Aug 22, 2011	15.30	15.30	14.89	14.93	351,582	-0.04(-0.29%)
Aug 19, 2011	15.05	15.38	14.92	14.97	534,928	-0.22(-1.47%)
Aug 18, 2011	15.49	15.50	15.07	15.20	400,712	-0.62(-3.95%)
Aug 17, 2011	15.71	15.91	15.69	15.82	562,262	+0.19(+1.24%)
Aug 16, 2011	15.65	15.77	15.50	15.63	454,079	-0.09(-0.55%)
Aug 15, 2011	15.43	15.73	15.38	15.71	376,144	+0.46(+3.01%)
Aug 12, 2011	15.43	15.43	15.16	15.25	425,083	+0.06(+0.43%)
Aug 11, 2011	14.73	15.35	14.69	15.19	845,474	+0.50(+3.37%)
Aug 10, 2011	14.85	15.14	14.68	14.69	1,861,954	-0.47(-3.12%)
Aug 09, 2011	15.50	15.17	14.26	15.17	1,069,086	+0.83(+5.81%)
Aug 08, 2011	14.92	15.17	14.33	14.33	1,369,028	-1.15(-7.42%)
Aug 05, 2011	15.74	15.85	15.07	15.48	1,093,503	-0.12(-0.78%)
Aug 04, 2011	16.22	16.23	15.60	15.61	1,231,520	-0.87(-5.27%)
Aug 03, 2011	16.32	16.49	16.03	16.47	1,949,604	+0.19(+1.19%)
Aug 02, 2011	16.73	16.73	16.27	16.28	2,463,065	-0.62(-3.65%)
Aug 01, 2011	17.09	17.18	16.74	16.90	2,163,835	+0.07(+0.43%)
Jul 29, 2011	16.68	16.94	16.61	16.83	754,485	-0.09(-0.55%)
Jul 28, 2011	16.99	17.13	16.86	16.92	662,109	-0.19(-1.13%)
Jul 27, 2011	17.31	17.33	17.08	17.11	602,386	-0.25(-1.45%)
Jul 26, 2011	17.39	17.44	17.34	17.36	560,622	-0.04(-0.21%)
Jul 25, 2011	17.44	17.52	17.37	17.40	936,572	-0.22(-1.26%)
Jul 22, 2011	17.57	17.63	17.56	17.62	584,296	+0.02(+0.12%)
Jul 21, 2011	17.49	17.70	17.49	17.60	621,580	+0.17(+0.99%)
Jul 20, 2011	17.53	17.53	17.36	17.43	292,628	-0.06(-0.33%)
Jul 19, 2011	17.34	17.49	17.33	17.49	3,496,404	+0.19(+1.12%)
Jul 18, 2011	17.54	17.54	17.18	17.29	1,028,726	-0.30(-1.71%)
Jul 15, 2011	17.62	17.70	17.47	17.59	450,164	+0.01(+0.08%)
Jul 14, 2011	17.93	17.97	17.54	17.58	825,630	-0.29(-1.65%)
Jul 13, 2011	17.84	18.01	17.82	17.87	1,499,606	+0.08(+0.44%)
Jul 12, 2011	17.84	17.97	17.79	17.80	1,507,954	-0.07(-0.41%)
Jul 11, 2011	18.03	18.03	17.84	17.87	775,564	-0.30(-1.65%)
Jul 08, 2011	18.16	18.18	18.05	18.17	583,258	-0.12(-0.67%)
Jul 07, 2011	18.37	18.37	18.27	18.29	466,020	+0.09(+0.47%)
Jul 06, 2011	18.09	18.24	18.05	18.21	561,935	+0.06(+0.36%)
Jul 05, 2011	18.18	18.23	18.07	18.14	1,037,915	-0.04(-0.20%)
Jul 01, 2011	17.74	18.20	17.72	18.18	1,601,394	+0.29(+1.65%)
Jun 30, 2011	17.88	17.91	17.81	17.88	566,792	+0.08(+0.44%)
Jun 29, 2011	17.77	17.83	17.74	17.80	749,620	+0.08(+0.45%)
Jun 28, 2011	17.59	17.73	17.54	17.72	908,610	+0.16(+0.90%)
Jun 27, 2011	17.44	17.59	17.32	17.57	180,478	+0.17(+0.95%)
Jun 24, 2011	17.54	17.59	17.37	17.40	503,281	-0.17(-0.95%)
Jun 23, 2011	17.40	17.57	17.25	17.57	1,442,877	+0.05(+0.29%)
Jun 22, 2011	17.60	17.66	17.52	17.52	263,781	-0.09(-0.53%)
Jun 21, 2011	17.42	17.64	17.40	17.61	2,603,218	+0.26(+1.48%)
Jun 20, 2011	17.34	17.36	17.30	17.35	236,922	+0.09(+0.50%)
Jun 17, 2011	17.30	17.35	17.20	17.27	524,621	+0.06(+0.37%)
Jun 16, 2011	17.21	17.26	17.12	17.20	479,561	-0.01(-0.04%)
Jun 15, 2011	17.32	17.42	17.18	17.21	370,437	-0.24(-1.35%)
Jun 14, 2011	17.40	17.50	17.38	17.45	1,962,555	+0.16(+0.95%)
Jun 13, 2011	17.30	17.37	17.20	17.28	842,457	+0.04(+0.21%)
Jun 10, 2011	17.43	17.44	17.24	17.25	732,704	-0.22(-1.27%)
Jun 09, 2011	17.47	17.52	17.33	17.47	664,100	+0.07(+0.41%)
Jun 08, 2011	17.47	17.51	17.37	17.40	549,347	-0.09(-0.53%)
Jun 07, 2011	17.55	17.62	17.47	17.49	833,953	-0.06(-0.33%)
Jun 06, 2011	17.77	17.77	17.54	17.55	744,481	-0.20(-1.13%)

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.