Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	16.14	16.23	15.94	16.08	454,590	+0.08(+0.49%)
Aug 30, 2011	15.85	16.09	15.80	16.00	554,665	+0.10(+0.63%)
Aug 29, 2011	15.67	15.91	15.63	15.90	268,315	+0.42(+2.74%)
Aug 26, 2011	15.19	15.51	15.00	15.47	291,884	+0.13(+0.84%)
Aug 25, 2011	15.65	15.73	15.29	15.35	612,291	-0.34(-2.20%)
Aug 24, 2011	15.46	15.73	15.43	15.69	660,857	+0.22(+1.39%)
Aug 23, 2011	15.04	15.48	14.98	15.47	282,111	+0.55(+3.66%)
Aug 22, 2011	15.30	15.30	14.89	14.93	351,612	-0.04(-0.29%)
Aug 19, 2011	15.04	15.38	14.92	14.97	534,974	-0.22(-1.46%)
Aug 18, 2011	15.49	15.50	15.07	15.19	400,747	-0.62(-3.95%)
Aug 17, 2011	15.71	15.91	15.69	15.82	562,311	+0.19(+1.24%)
Aug 16, 2011	15.65	15.77	15.49	15.63	454,118	-0.09(-0.55%)
Aug 15, 2011	15.43	15.73	15.38	15.71	376,176	+0.46(+3.01%)
Aug 12, 2011	15.43	15.43	15.16	15.25	425,120	+0.06(+0.43%)
Aug 11, 2011	14.73	15.35	14.69	15.19	845,547	+0.50(+3.37%)
Aug 10, 2011	14.85	15.14	14.68	14.69	1,862,115	-0.47(-3.12%)
Aug 09, 2011	15.50	15.17	14.25	15.17	1,069,179	+0.83(+5.81%)
Aug 08, 2011	14.92	15.17	14.33	14.33	1,369,146	-1.15(-7.42%)
Aug 05, 2011	15.74	15.85	15.07	15.48	1,093,598	-0.12(-0.78%)
Aug 04, 2011	16.21	16.23	15.60	15.60	1,231,627	-0.87(-5.27%)
Aug 03, 2011	16.32	16.49	16.03	16.47	1,949,773	+0.19(+1.19%)
Aug 02, 2011	16.73	16.73	16.26	16.28	2,463,278	-0.62(-3.65%)
Aug 01, 2011	17.09	17.18	16.74	16.90	2,164,022	+0.07(+0.43%)
Jul 29, 2011	16.68	16.94	16.61	16.82	754,550	-0.09(-0.55%)
Jul 28, 2011	16.99	17.13	16.86	16.92	662,166	-0.19(-1.13%)
Jul 27, 2011	17.31	17.33	17.08	17.11	602,438	-0.25(-1.45%)
Jul 26, 2011	17.38	17.44	17.33	17.36	560,670	-0.04(-0.21%)
Jul 25, 2011	17.44	17.52	17.37	17.40	936,653	-0.22(-1.26%)
Jul 22, 2011	17.56	17.63	17.56	17.62	584,347	+0.02(+0.12%)
Jul 21, 2011	17.49	17.69	17.49	17.60	621,633	+0.17(+0.99%)
Jul 20, 2011	17.53	17.53	17.36	17.43	292,653	-0.06(-0.33%)
Jul 19, 2011	17.33	17.49	17.33	17.49	3,496,707	+0.19(+1.12%)
Jul 18, 2011	17.54	17.54	17.18	17.29	1,028,815	-0.30(-1.71%)
Jul 15, 2011	17.62	17.69	17.46	17.59	450,203	+0.01(+0.08%)
Jul 14, 2011	17.92	17.97	17.54	17.58	825,702	-0.29(-1.65%)
Jul 13, 2011	17.84	18.01	17.82	17.87	1,499,736	+0.08(+0.44%)
Jul 12, 2011	17.84	17.97	17.79	17.79	1,508,084	-0.07(-0.41%)
Jul 11, 2011	18.02	18.02	17.84	17.87	775,631	-0.30(-1.65%)
Jul 08, 2011	18.16	18.18	18.05	18.17	583,308	-0.12(-0.67%)
Jul 07, 2011	18.37	18.37	18.27	18.29	466,061	+0.09(+0.47%)
Jul 06, 2011	18.09	18.24	18.05	18.20	561,983	+0.06(+0.36%)
Jul 05, 2011	18.17	18.23	18.07	18.14	1,038,004	-0.04(-0.20%)
Jul 01, 2011	17.74	18.20	17.72	18.17	1,601,533	+0.29(+1.65%)
Jun 30, 2011	17.88	17.91	17.81	17.88	566,841	+0.08(+0.44%)
Jun 29, 2011	17.77	17.83	17.74	17.80	749,685	+0.08(+0.45%)
Jun 28, 2011	17.59	17.73	17.54	17.72	908,689	+0.16(+0.90%)
Jun 27, 2011	17.44	17.59	17.32	17.56	180,494	+0.17(+0.95%)
Jun 24, 2011	17.54	17.59	17.37	17.40	503,325	-0.17(-0.95%)
Jun 23, 2011	17.39	17.57	17.25	17.57	1,443,002	+0.05(+0.29%)
Jun 22, 2011	17.60	17.66	17.52	17.52	263,804	-0.09(-0.53%)
Jun 21, 2011	17.42	17.64	17.40	17.61	2,603,443	+0.26(+1.48%)
Jun 20, 2011	17.34	17.36	17.30	17.35	236,942	+0.09(+0.50%)
Jun 17, 2011	17.30	17.35	17.20	17.27	524,667	+0.06(+0.37%)
Jun 16, 2011	17.21	17.26	17.12	17.20	479,603	-0.01(-0.04%)
Jun 15, 2011	17.32	17.42	17.18	17.21	370,469	-0.24(-1.35%)
Jun 14, 2011	17.40	17.50	17.38	17.44	1,962,725	+0.16(+0.95%)
Jun 13, 2011	17.29	17.37	17.19	17.28	842,530	+0.04(+0.21%)
Jun 10, 2011	17.43	17.44	17.24	17.24	732,767	-0.22(-1.27%)
Jun 09, 2011	17.47	17.51	17.33	17.47	664,158	+0.07(+0.41%)
Jun 08, 2011	17.47	17.51	17.37	17.39	549,395	-0.09(-0.53%)
Jun 07, 2011	17.55	17.62	17.47	17.49	834,025	-0.06(-0.33%)
Jun 06, 2011	17.77	17.77	17.54	17.54	744,545	-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.