Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	16.63	16.68	16.46	16.53	18,207	-0.32(-1.87%)
Sep 29, 2011	17.12	17.12	16.70	16.85	45,786	+0.10(+0.57%)
Sep 28, 2011	17.04	17.12	16.73	16.75	18,281	-0.22(-1.30%)
Sep 27, 2011	17.12	17.27	16.97	16.97	12,359	+0.20(+1.21%)
Sep 26, 2011	16.59	16.79	16.39	16.77	33,194	+0.16(+0.99%)
Sep 23, 2011	16.51	16.67	16.43	16.61	191,045	+0.12(+0.70%)
Sep 22, 2011	16.64	16.67	16.28	16.49	31,093	-0.59(-3.46%)
Sep 21, 2011	17.57	17.57	17.08	17.08	24,811	-0.42(-2.40%)
Sep 20, 2011	17.59	17.70	17.45	17.50	8,842	-0.06(-0.34%)
Sep 19, 2011	17.52	17.64	17.38	17.56	12,815	-0.40(-2.21%)
Sep 16, 2011	18.01	18.02	17.81	17.96	24,683	+0.06(+0.33%)
Sep 15, 2011	17.86	17.95	17.77	17.90	10,953	+0.21(+1.17%)
Sep 14, 2011	17.66	17.79	17.46	17.69	27,749	-0.09(-0.49%)
Sep 13, 2011	17.72	17.78	17.65	17.78	4,166	-0.01(-0.04%)
Sep 12, 2011	17.65	17.80	17.50	17.79	35,121	-0.09(-0.50%)
Sep 09, 2011	18.11	18.11	17.78	17.88	12,452	-0.47(-2.58%)
Sep 08, 2011	18.46	18.59	18.35	18.35	9,432	-0.36(-1.94%)
Sep 07, 2011	18.56	18.71	18.51	18.71	4,502	+0.40(+2.18%)
Sep 06, 2011	18.12	18.32	18.12	18.31	11,708	-0.36(-1.90%)
Sep 02, 2011	18.73	18.81	18.63	18.67	73,696	-0.36(-1.87%)
Sep 01, 2011	19.12	19.23	19.01	19.02	25,538	-0.13(-0.68%)
Aug 31, 2011	19.13	19.25	19.05	19.15	67,011	+0.24(+1.25%)
Aug 30, 2011	18.77	18.95	18.67	18.92	31,480	+0.07(+0.38%)
Aug 29, 2011	18.65	18.86	18.65	18.85	30,319	+0.52(+2.86%)
Aug 26, 2011	18.13	18.43	18.13	18.32	23,478	+0.14(+0.79%)
Aug 25, 2011	18.43	18.43	18.14	18.18	11,554	-0.21(-1.13%)
Aug 24, 2011	18.32	18.44	18.21	18.38	13,277	+0.01(+0.07%)
Aug 23, 2011	18.08	18.37	18.02	18.37	9,782	+0.43(+2.40%)
Aug 22, 2011	18.23	18.23	17.92	17.94	15,896	+0.12(+0.66%)
Aug 19, 2011	17.95	18.12	17.82	17.82	14,181	-0.17(-0.92%)
Aug 18, 2011	18.18	18.18	17.89	17.99	22,202	-0.74(-3.95%)
Aug 17, 2011	18.93	18.93	18.67	18.73	8,333	+0.10(+0.54%)
Aug 16, 2011	18.61	18.72	18.51	18.63	147,943	-0.15(-0.79%)
Aug 15, 2011	18.63	18.81	18.63	18.77	9,729	+0.46(+2.52%)
Aug 12, 2011	18.46	18.50	18.30	18.31	22,018	-0.07(-0.39%)
Aug 11, 2011	17.76	18.51	17.76	18.39	25,486	+0.71(+4.02%)
Aug 10, 2011	17.95	17.99	17.67	17.67	14,154	-0.67(-3.68%)
Aug 09, 2011	18.07	18.37	17.66	18.35	102,210	+0.97(+5.58%)
Aug 08, 2011	18.07	18.14	17.25	17.38	89,397	-1.44(-7.67%)
Aug 05, 2011	19.12	19.12	18.37	18.82	73,407	-0.12(-0.62%)
Aug 04, 2011	19.50	19.50	18.93	18.94	21,600	-1.12(-5.58%)
Aug 03, 2011	20.03	20.08	19.76	20.06	34,046	-0.01(-0.03%)
Aug 02, 2011	20.25	20.37	20.02	20.06	96,142	-0.32(-1.57%)
Aug 01, 2011	20.57	20.58	20.23	20.38	24,193	+0.01(+0.05%)
Jul 29, 2011	20.30	20.49	20.26	20.37	15,829	+0.10(+0.48%)
Jul 28, 2011	20.35	20.46	20.28	20.28	13,491	-0.01(-0.06%)
Jul 27, 2011	20.46	20.46	20.27	20.29	24,434	-0.31(-1.49%)
Jul 26, 2011	20.59	20.69	20.50	20.60	13,174	+0.07(+0.32%)
Jul 25, 2011	20.56	20.64	20.51	20.53	17,946	-0.08(-0.40%)
Jul 22, 2011	20.61	20.61	20.57	20.61	36,233	+0.07(+0.33%)
Jul 21, 2011	20.38	20.57	20.38	20.55	62,152	+0.22(+1.06%)
Jul 20, 2011	20.32	20.35	20.26	20.33	12,993	+0.22(+1.09%)
Jul 19, 2011	20.06	20.16	20.06	20.11	7,265	+0.22(+1.12%)
Jul 18, 2011	20.00	20.04	19.79	19.89	10,192	-0.31(-1.54%)
Jul 15, 2011	20.17	20.20	20.11	20.20	7,755	+0.07(+0.32%)
Jul 14, 2011	20.31	20.31	20.08	20.14	4,608	-0.12(-0.61%)
Jul 13, 2011	20.16	20.42	20.14	20.26	177,328	+0.27(+1.36%)
Jul 12, 2011	20.05	20.18	19.98	19.99	16,750	-0.09(-0.44%)
Jul 11, 2011	20.18	20.18	20.03	20.08	73,490	-0.43(-2.08%)
Jul 08, 2011	20.56	20.56	20.47	20.50	11,232	-0.25(-1.23%)
Jul 07, 2011	20.70	20.79	20.61	20.76	18,430	+0.16(+0.78%)
Jul 06, 2011	20.59	20.60	20.58	20.60	13,349	-0.02(-0.08%)
Jul 05, 2011	20.57	20.68	20.57	20.61	47,549	-0.12(-0.58%)

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.