Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.59	15.74	15.29	15.41	533,392	-0.08(-0.51%)
Aug 30, 2011	15.40	15.60	15.32	15.49	300,864	-0.00(-0.02%)
Aug 29, 2011	15.19	15.52	15.17	15.50	431,033	+0.52(+3.49%)
Aug 26, 2011	14.57	15.03	14.36	14.97	627,258	+0.41(+2.78%)
Aug 25, 2011	14.86	15.05	14.53	14.57	803,116	-0.39(-2.62%)
Aug 24, 2011	14.96	15.09	14.67	14.96	1,300,814	+0.01(+0.09%)
Aug 23, 2011	14.29	14.97	14.28	14.95	1,848,647	+0.73(+5.14%)
Aug 22, 2011	14.40	14.52	14.14	14.22	1,027,126	+0.09(+0.61%)
Aug 19, 2011	14.24	14.69	14.08	14.13	1,628,359	-0.26(-1.84%)
Aug 18, 2011	14.86	14.86	14.28	14.40	2,108,857	-0.88(-5.78%)
Aug 17, 2011	15.32	15.61	15.13	15.28	655,827	-0.10(-0.66%)
Aug 16, 2011	15.55	15.64	15.19	15.38	872,870	-0.28(-1.79%)
Aug 15, 2011	15.44	15.67	15.41	15.66	759,622	+0.30(+1.93%)
Aug 12, 2011	15.67	15.70	15.27	15.37	1,063,871	-0.06(-0.41%)
Aug 11, 2011	14.92	15.62	14.87	15.43	1,726,450	+0.73(+4.94%)
Aug 10, 2011	14.65	15.17	14.49	14.70	2,630,087	-0.29(-1.91%)
Aug 09, 2011	14.76	15.02	14.14	14.99	2,016,646	+0.64(+4.47%)
Aug 08, 2011	14.72	14.93	14.27	14.35	3,241,352	-0.81(-5.34%)
Aug 05, 2011	15.59	15.81	14.70	15.16	4,472,102	-0.31(-2.02%)
Aug 04, 2011	16.16	16.20	15.45	15.47	2,124,574	-0.95(-5.77%)
Aug 03, 2011	16.21	16.43	15.88	16.42	1,022,215	+0.19(+1.18%)
Aug 02, 2011	16.59	16.67	16.20	16.23	1,797,264	-0.48(-2.90%)
Aug 01, 2011	16.96	17.02	16.48	16.71	1,004,061	-0.02(-0.11%)
Jul 29, 2011	16.61	16.88	16.49	16.73	474,278	-0.14(-0.83%)
Jul 28, 2011	16.90	17.13	16.70	16.87	605,689	-0.04(-0.21%)
Jul 27, 2011	17.37	17.37	16.86	16.91	1,907,955	-0.62(-3.56%)
Jul 26, 2011	17.49	17.75	17.49	17.53	802,416	+0.12(+0.68%)
Jul 25, 2011	17.44	17.51	17.33	17.41	546,902	-0.21(-1.18%)
Jul 22, 2011	17.62	17.68	17.28	17.62	566,652	+0.42(+2.43%)
Jul 21, 2011	17.04	17.26	16.81	17.20	930,475	+0.13(+0.75%)
Jul 20, 2011	17.20	17.24	16.98	17.08	1,238,903	-0.07(-0.39%)
Jul 19, 2011	16.78	17.18	16.78	17.14	1,527,872	+0.52(+3.13%)
Jul 18, 2011	16.74	16.82	16.47	16.62	1,011,073	-0.20(-1.21%)
Jul 15, 2011	16.86	16.86	16.63	16.83	630,463	+0.07(+0.40%)
Jul 14, 2011	17.03	17.22	16.72	16.76	525,699	-0.25(-1.48%)
Jul 13, 2011	17.16	17.27	16.94	17.01	1,222,125	-0.05(-0.32%)
Jul 12, 2011	17.41	17.41	16.97	17.07	900,680	-0.50(-2.87%)
Jul 11, 2011	17.68	17.89	17.51	17.57	368,858	-0.31(-1.73%)
Jul 08, 2011	17.94	17.94	17.69	17.88	531,325	-0.25(-1.37%)
Jul 07, 2011	17.94	18.23	17.91	18.13	536,151	+0.34(+1.90%)
Jul 06, 2011	17.83	17.84	17.64	17.79	910,241	-0.14(-0.80%)
Jul 05, 2011	18.08	18.12	17.85	17.93	525,953	-0.14(-0.79%)
Jul 01, 2011	17.71	18.12	17.68	18.08	319,501	+0.38(+2.14%)
Jun 30, 2011	17.32	17.76	17.32	17.70	396,013	+0.40(+2.34%)
Jun 29, 2011	17.32	17.38	17.16	17.29	491,987	+0.02(+0.13%)
Jun 28, 2011	17.09	17.28	17.08	17.27	284,917	+0.23(+1.35%)
Jun 27, 2011	16.99	17.11	16.80	17.04	264,991	+0.09(+0.51%)
Jun 24, 2011	17.32	17.32	16.91	16.95	362,583	-0.40(-2.30%)
Jun 23, 2011	16.95	17.37	16.82	17.35	557,548	+0.21(+1.25%)
Jun 22, 2011	17.17	17.32	17.09	17.14	617,157	-0.07(-0.39%)
Jun 21, 2011	16.92	17.26	16.81	17.21	1,084,414	+0.40(+2.35%)
Jun 20, 2011	16.82	16.87	16.73	16.81	1,571,651	+0.02(+0.13%)
Jun 17, 2011	17.21	17.21	16.73	16.79	981,510	-0.25(-1.48%)
Jun 16, 2011	17.22	17.26	16.89	17.04	606,733	-0.20(-1.15%)
Jun 15, 2011	17.40	17.51	17.21	17.24	489,682	-0.32(-1.83%)
Jun 14, 2011	17.53	17.67	17.51	17.56	911,226	+0.30(+1.76%)
Jun 13, 2011	17.44	17.51	17.19	17.26	470,640	-0.15(-0.88%)
Jun 10, 2011	17.62	17.63	17.29	17.41	426,630	-0.28(-1.60%)
Jun 09, 2011	17.69	17.80	17.60	17.69	1,572,222	+0.01(+0.07%)
Jun 08, 2011	17.95	17.95	17.62	17.68	813,894	-0.35(-1.94%)
Jun 07, 2011	18.06	18.23	18.03	18.03	932,130	+0.07(+0.41%)
Jun 06, 2011	18.12	18.13	17.94	17.96	1,057,646	-0.13(-0.72%)

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.