Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	18.14	18.14	18.14	18.14	529	+0.28(+1.57%)
Aug 30, 2011	17.86	18.00	17.86	17.86	30,950	+0.11(+0.62%)
Aug 29, 2011	17.58	17.75	17.58	17.75	764	+0.39(+2.25%)
Aug 26, 2011	17.38	17.38	17.23	17.36	10,965	-0.11(-0.63%)
Aug 25, 2011	17.36	17.47	17.36	17.47	3,315	+0.01(+0.06%)
Aug 24, 2011	17.42	17.46	17.42	17.46	1,110	-0.34(-1.91%)
Aug 23, 2011	17.41	17.80	17.35	17.80	12,198	+0.79(+4.64%)
Aug 22, 2011	17.15	17.15	17.01	17.01	573	-0.35(-2.02%)
Aug 19, 2011	17.10	17.38	17.10	17.36	7,155	+0.06(+0.35%)
Aug 18, 2011	17.52	17.52	17.30	17.30	31,916	-0.51(-2.86%)
Aug 17, 2011	17.94	17.95	17.81	17.81	1,462	-0.14(-0.78%)
Aug 16, 2011		17.95	17.95	17.95	0	+0.00(+0.00%)
Aug 15, 2011	18.00	18.00	17.95	17.95	1,620	+0.34(+1.93%)
Aug 12, 2011	17.58	17.66	17.58	17.61	6,062	-0.02(-0.11%)
Aug 11, 2011	17.25	17.63	17.25	17.63	20,684	+0.68(+4.01%)
Aug 10, 2011	17.21	17.33	16.90	16.95	40,403	-0.82(-4.61%)
Aug 09, 2011	17.27	17.77	17.16	17.77	38,036	+0.47(+2.72%)
Aug 08, 2011	17.86	17.99	17.20	17.30	9,424	-0.95(-5.21%)
Aug 05, 2011	18.44	18.44	17.98	18.25	3,842	+0.25(+1.39%)
Aug 04, 2011	18.75	18.81	18.00	18.00	22,603	-0.81(-4.31%)
Aug 03, 2011	18.95	18.95	18.81	18.81	1,345	-0.29(-1.52%)
Aug 02, 2011	19.42	19.42	19.07	19.10	52,235	-0.48(-2.45%)
Jul 29, 2011	19.37	19.58	19.37	19.58	12,690	+0.08(+0.41%)
Jul 28, 2011	19.45	19.54	19.45	19.50	1,146	+0.22(+1.14%)
Jul 27, 2011	19.38	19.38	19.26	19.28	3,200	-0.15(-0.77%)
Jul 26, 2011	19.43	19.47	19.43	19.43	5,040	+0.14(+0.73%)
Jul 25, 2011	19.23	19.29	19.23	19.29	2,437	-0.19(-0.98%)
Jul 22, 2011	19.51	19.48	19.48	19.48	1,600	+0.24(+1.25%)
Jul 21, 2011	19.16	19.24	19.16	19.24	775	+0.04(+0.21%)
Jul 20, 2011	19.18	19.25	19.18	19.20	1,439	+0.04(+0.21%)
Jul 19, 2011	19.03	19.16	19.03	19.16	31,375	+0.15(+0.79%)
Jul 18, 2011	19.15	19.15	19.01	19.01	1,335	-0.05(-0.26%)
Jul 15, 2011	19.10	19.10	19.06	19.06	1,214	+0.00(+0.00%)
Jul 14, 2011	19.24	19.24	19.06	19.06	5,660	-0.20(-1.04%)
Jul 13, 2011	19.23	19.33	19.23	19.26	28,356	+0.16(+0.84%)
Jul 12, 2011	19.20	19.20	19.10	19.10	4,336	-0.23(-1.19%)
Jul 11, 2011	19.54	19.54	19.28	19.33	8,095	-0.27(-1.38%)
Jul 08, 2011	19.79	19.79	19.60	19.60	2,200	-0.27(-1.36%)
Jul 07, 2011	19.83	19.87	19.78	19.87	2,992	+0.08(+0.40%)
Jul 06, 2011	19.78	19.79	19.68	19.79	4,766	-0.14(-0.70%)
Jul 05, 2011	20.09	20.09	19.93	19.93	3,210	-0.33(-1.63%)
Jul 04, 2011	20.22	20.26	20.20	20.26	1,518	+0.28(+1.40%)
Jun 30, 2011	19.95	19.99	19.95	19.98	1,959	+0.14(+0.71%)
Jun 29, 2011	19.90	19.90	19.78	19.84	1,131	-0.37(-1.83%)
Jun 28, 2011	20.21	20.21	20.21	20.21	300	-0.01(-0.05%)
Jun 27, 2011	20.12	20.22	20.12	20.22	710	+0.32(+1.61%)
Jun 24, 2011	19.87	19.90	19.87	19.90	1,591	+0.25(+1.27%)
Jun 23, 2011	19.49	19.65	19.38	19.65	35,184	+0.05(+0.26%)
Jun 22, 2011	19.69	19.74	19.60	19.60	22,825	-0.28(-1.41%)
Jun 21, 2011	19.84	19.88	19.84	19.88	610	+0.06(+0.30%)
Jun 20, 2011	19.73	19.82	19.82	19.82	1,100	-0.06(-0.30%)
Jun 17, 2011	19.89	19.90	19.88	19.88	1,950	-0.18(-0.90%)
Jun 16, 2011	19.92	20.06	19.92	20.06	30,200	+0.06(+0.30%)
Jun 15, 2011	19.96	20.00	19.96	20.00	500	-0.17(-0.84%)
Jun 14, 2011	20.21	20.21	20.17	20.17	1,771	+0.00(+0.00%)
Jun 13, 2011	20.21	20.21	20.12	20.17	1,765	+0.27(+1.36%)
Jun 10, 2011	20.07	20.07	19.90	19.90	3,935	-0.49(-2.40%)
Jun 09, 2011	20.32	20.39	20.32	20.39	1,038	-0.16(-0.78%)
Jun 08, 2011		20.55	20.55	20.55	0	+0.00(+0.00%)
Jun 07, 2011	20.52	20.55	20.52	20.55	495	+0.11(+0.54%)
Jun 06, 2011	20.60	20.60	20.44	20.44	2,325	-0.17(-0.82%)

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.