Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.64	15.98	15.64	15.64	5,672	-0.16(-1.00%)
Aug 30, 2011	16.25	16.25	15.60	15.80	8,686	-0.30(-1.85%)
Aug 29, 2011	15.93	16.36	15.93	16.10	10,501	-0.05(-0.31%)
Aug 26, 2011	15.71	16.25	15.51	16.15	8,339	+0.17(+1.09%)
Aug 25, 2011	15.60	15.98	15.46	15.97	9,321	+0.88(+5.82%)
Aug 24, 2011	15.28	15.29	15.08	15.10	12,958	-0.02(-0.14%)
Aug 23, 2011	14.98	15.12	14.34	15.12	9,862	-0.05(-0.34%)
Aug 22, 2011	15.05	15.20	14.31	15.17	28,374	+0.12(+0.81%)
Aug 19, 2011	15.38	15.38	14.88	15.05	8,857	-0.45(-2.92%)
Aug 18, 2011	15.18	15.50	14.94	15.50	10,213	+0.18(+1.16%)
Aug 17, 2011	15.49	15.70	15.32	15.32	3,246	+0.07(+0.46%)
Aug 16, 2011	15.65	15.78	15.20	15.25	9,030	-0.87(-5.38%)
Aug 15, 2011	16.40	16.44	15.64	16.12	13,280	-0.35(-2.14%)
Aug 12, 2011	16.51	16.68	16.26	16.47	21,698	-0.01(-0.06%)
Aug 11, 2011	15.83	16.63	15.76	16.48	17,502	+1.64(+11.05%)
Aug 10, 2011	14.18	14.94	14.18	14.84	21,047	+0.25(+1.69%)
Aug 09, 2011	14.71	14.80	13.79	14.59	26,006	+0.69(+5.00%)
Aug 08, 2011	14.71	14.71	13.90	13.90	34,573	-1.45(-9.42%)
Aug 05, 2011	15.98	16.29	15.35	15.35	24,766	-0.64(-4.00%)
Aug 04, 2011	16.54	16.68	15.98	15.98	22,460	-0.35(-2.13%)
Aug 03, 2011	16.31	16.52	16.16	16.33	7,194	+0.29(+1.82%)
Aug 02, 2011	16.23	16.61	16.04	16.04	9,430	-0.11(-0.65%)
Aug 01, 2011	16.09	16.18	15.94	16.15	11,767	-0.02(-0.11%)
Jul 29, 2011	16.52	16.52	15.97	16.16	8,964	-0.21(-1.28%)
Jul 28, 2011	16.71	16.80	16.24	16.37	6,621	-0.65(-3.82%)
Jul 27, 2011	17.01	17.13	16.88	17.02	9,968	-0.03(-0.16%)
Jul 26, 2011	16.89	17.09	16.61	17.05	13,101	+0.32(+1.90%)
Jul 25, 2011	16.67	16.91	16.67	16.73	5,730	-0.01(-0.04%)
Jul 22, 2011	16.61	16.74	16.61	16.74	8,126	+0.42(+2.60%)
Jul 21, 2011	16.27	16.39	16.14	16.32	8,393	-0.01(-0.06%)
Jul 20, 2011	16.52	16.52	16.31	16.33	4,525	-0.14(-0.85%)
Jul 19, 2011	16.31	16.57	16.16	16.47	9,749	+0.30(+1.83%)
Jul 18, 2011	16.01	16.22	15.88	16.17	20,182	+0.15(+0.97%)
Jul 15, 2011	15.84	16.02	15.84	16.02	6,594	+0.17(+1.09%)
Jul 14, 2011	15.89	16.02	15.84	15.84	12,255	-0.03(-0.22%)
Jul 13, 2011	15.87	16.08	15.87	15.88	10,372	-0.17(-1.03%)
Jul 12, 2011	15.88	16.08	15.88	16.04	8,170	-0.04(-0.26%)
Jul 11, 2011	16.22	16.22	15.92	16.08	9,679	-0.01(-0.09%)
Jul 08, 2011	15.69	16.22	15.69	16.10	21,749	+0.43(+2.78%)
Jul 07, 2011	15.51	15.74	15.45	15.66	21,227	+0.32(+2.11%)
Jul 06, 2011	15.19	15.34	14.88	15.34	10,638	-0.12(-0.80%)
Jul 05, 2011	15.57	15.57	14.98	15.46	9,618	-0.02(-0.10%)
Jul 01, 2011	15.62	15.62	15.32	15.48	11,577	-0.05(-0.34%)
Jun 30, 2011	15.15	15.53	15.15	15.53	18,999	+0.38(+2.51%)
Jun 29, 2011	14.85	15.16	14.85	15.15	7,651	+0.26(+1.71%)
Jun 28, 2011	14.95	15.15	14.90	14.90	8,717	-0.18(-1.21%)
Jun 27, 2011	14.78	15.11	14.78	15.08	17,901	+0.49(+3.35%)
Jun 24, 2011	14.77	14.97	14.59	14.59	8,604	-0.35(-2.34%)
Jun 23, 2011	14.85	15.01	14.77	14.94	8,572	-0.01(-0.09%)
Jun 22, 2011	14.76	14.95	14.57	14.95	10,715	+0.39(+2.68%)
Jun 21, 2011	14.62	14.70	14.45	14.56	14,719	+0.21(+1.47%)
Jun 20, 2011	14.20	14.35	14.20	14.35	12,104	+0.61(+4.45%)
Jun 17, 2011	14.30	14.36	13.74	13.74	38,194	-0.69(-4.76%)
Jun 16, 2011	14.43	14.60	14.43	14.43	7,232	-0.01(-0.07%)
Jun 15, 2011	14.60	14.77	14.42	14.44	9,876	-0.15(-1.06%)
Jun 14, 2011	14.77	14.90	14.59	14.59	16,911	-0.18(-1.19%)
Jun 13, 2011	14.84	14.94	14.77	14.77	11,562	-0.27(-1.83%)
Jun 10, 2011	14.83	15.09	14.83	15.04	4,731	-0.05(-0.32%)
Jun 09, 2011	14.97	15.11	14.56	15.09	6,767	+0.25(+1.67%)
Jun 08, 2011	14.84	15.05	14.66	14.84	10,782	-0.12(-0.81%)
Jun 07, 2011	15.03	15.25	14.77	14.96	12,235	+0.01(+0.10%)
Jun 06, 2011	15.13	15.13	14.77	14.95	15,886	-0.50(-3.27%)

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.