Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	19.01	19.16	18.51	18.82	279,746	-0.04(-0.21%)
Aug 30, 2011	18.80	19.04	18.27	18.86	211,305	-0.04(-0.23%)
Aug 29, 2011	18.05	19.02	17.63	18.90	205,206	+1.03(+5.77%)
Aug 26, 2011	17.16	18.01	16.76	17.87	305,241	+0.52(+3.01%)
Aug 25, 2011	18.37	18.37	17.31	17.35	235,578	-0.84(-4.61%)
Aug 24, 2011	17.83	18.42	17.68	18.19	163,964	+0.34(+1.89%)
Aug 23, 2011	16.72	17.87	16.51	17.85	286,809	+1.21(+7.30%)
Aug 22, 2011	17.42	17.42	16.25	16.64	310,681	-0.30(-1.76%)
Aug 19, 2011	17.13	17.67	16.87	16.94	218,785	-0.58(-3.31%)
Aug 18, 2011	18.44	18.44	17.40	17.51	305,665	-1.61(-8.40%)
Aug 17, 2011	19.23	19.42	19.04	19.12	187,250	+0.09(+0.46%)
Aug 16, 2011	19.10	19.26	18.87	19.03	199,445	-0.31(-1.61%)
Aug 15, 2011	18.94	19.37	18.94	19.34	126,786	+0.50(+2.68%)
Aug 12, 2011	18.78	18.95	18.42	18.84	209,891	+0.24(+1.30%)
Aug 11, 2011	17.78	18.92	17.63	18.60	343,073	+0.93(+5.26%)
Aug 10, 2011	17.82	18.19	17.20	17.67	577,484	-0.71(-3.87%)
Aug 09, 2011	17.63	18.46	16.62	18.38	866,589	+0.93(+5.34%)
Aug 08, 2011	17.98	18.74	16.62	17.45	513,679	-1.13(-6.07%)
Aug 05, 2011	18.90	19.05	17.87	18.57	520,578	+0.02(+0.09%)
Aug 04, 2011	19.12	19.40	18.53	18.56	325,836	-0.90(-4.63%)
Aug 03, 2011	19.34	20.23	19.01	19.46	426,863	+0.42(+2.18%)
Aug 02, 2011	19.37	19.80	18.92	19.04	442,677	-0.49(-2.53%)
Aug 01, 2011	19.30	19.67	19.12	19.54	362,019	+0.45(+2.38%)
Jul 29, 2011	18.92	19.18	18.77	19.08	245,487	-0.10(-0.50%)
Jul 28, 2011	19.22	19.40	19.14	19.18	242,916	+0.04(+0.23%)
Jul 27, 2011	19.56	19.56	18.89	19.13	343,167	-0.51(-2.60%)
Jul 26, 2011	20.34	20.39	19.58	19.65	160,496	-0.66(-3.25%)
Jul 25, 2011	20.13	20.57	20.09	20.31	90,453	-0.09(-0.45%)
Jul 22, 2011	20.48	20.52	20.03	20.40	67,021	+0.10(+0.50%)
Jul 21, 2011	20.28	20.55	20.05	20.30	200,758	+0.19(+0.93%)
Jul 20, 2011	20.24	20.41	20.05	20.11	176,397	-0.15(-0.73%)
Jul 19, 2011	20.18	20.36	20.04	20.26	240,454	+0.30(+1.49%)
Jul 18, 2011	20.16	20.20	19.83	19.96	222,492	-0.35(-1.70%)
Jul 15, 2011	20.35	20.61	20.09	20.31	353,699	-0.01(-0.06%)
Jul 14, 2011	20.55	20.70	19.96	20.32	281,503	-0.23(-1.11%)
Jul 13, 2011	20.65	20.80	20.40	20.55	237,574	+0.00(+0.02%)
Jul 12, 2011	20.87	20.95	20.38	20.54	192,008	-0.39(-1.88%)
Jul 11, 2011	21.47	21.56	20.89	20.93	178,575	-0.78(-3.58%)
Jul 08, 2011	21.64	21.82	21.21	21.71	264,689	-0.29(-1.31%)
Jul 07, 2011	21.57	22.37	21.32	22.00	322,194	+0.58(+2.71%)
Jul 06, 2011	20.97	21.42	20.81	21.42	170,271	+0.43(+2.04%)
Jul 05, 2011	20.88	21.00	20.75	20.99	141,377	+0.03(+0.17%)
Jul 01, 2011	20.59	21.01	20.40	20.96	183,059	+0.43(+2.11%)
Jun 30, 2011	20.18	20.68	20.18	20.52	200,735	+0.38(+1.87%)
Jun 29, 2011	20.09	20.22	19.99	20.15	258,737	+0.17(+0.88%)
Jun 28, 2011	19.70	19.98	19.56	19.97	186,675	+0.28(+1.44%)
Jun 27, 2011	19.59	19.88	19.57	19.69	157,621	+0.13(+0.67%)
Jun 24, 2011	19.49	19.87	19.33	19.56	326,564	+0.20(+1.02%)
Jun 23, 2011	19.01	19.38	18.80	19.36	106,983	+0.20(+1.03%)
Jun 22, 2011	19.33	19.53	19.16	19.16	86,708	-0.28(-1.44%)
Jun 21, 2011	19.28	19.53	18.92	19.44	191,761	+0.43(+2.25%)
Jun 20, 2011	19.02	19.14	18.69	19.02	201,488	+0.10(+0.55%)
Jun 17, 2011	18.83	19.12	18.82	18.91	308,510	+0.22(+1.17%)
Jun 16, 2011	18.52	18.81	18.36	18.69	216,286	+0.16(+0.85%)
Jun 15, 2011	18.61	18.80	18.40	18.53	288,297	-0.35(-1.87%)
Jun 14, 2011	18.78	19.10	18.63	18.89	229,300	+0.36(+1.93%)
Jun 13, 2011	18.26	18.78	18.26	18.53	504,837	+0.31(+1.73%)
Jun 10, 2011	18.44	18.48	18.15	18.22	138,824	-0.38(-2.06%)
Jun 09, 2011	18.55	18.70	18.45	18.60	172,854	+0.09(+0.48%)
Jun 08, 2011	18.50	18.57	18.45	18.51	217,206	-0.11(-0.59%)
Jun 07, 2011	18.62	18.78	18.35	18.62	292,559	+0.14(+0.76%)
Jun 06, 2011	18.84	18.94	18.32	18.48	316,990	-0.32(-1.70%)

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.