Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	18.19	18.25	17.92	18.23	133,333	+0.19(+1.05%)
Aug 30, 2011	18.01	18.19	17.63	18.04	49,100	-0.17(-0.93%)
Aug 29, 2011	17.91	18.34	17.68	18.21	152,659	+0.46(+2.58%)
Aug 26, 2011	16.36	17.82	16.31	17.75	141,725	+1.27(+7.68%)
Aug 25, 2011	17.25	17.42	16.43	16.48	66,926	-0.66(-3.84%)
Aug 24, 2011	16.28	17.27	16.22	17.14	182,790	+0.70(+4.24%)
Aug 23, 2011	15.91	16.47	15.72	16.44	86,319	+0.55(+3.45%)
Aug 22, 2011	16.31	16.31	15.69	15.90	59,006	-0.07(-0.44%)
Aug 19, 2011	15.23	16.16	15.22	15.97	80,033	+0.58(+3.76%)
Aug 18, 2011	15.84	15.90	15.17	15.39	96,397	-0.75(-4.63%)
Aug 17, 2011	16.54	16.62	16.08	16.14	68,259	-0.24(-1.46%)
Aug 16, 2011	16.39	16.60	16.15	16.38	59,007	-0.21(-1.26%)
Aug 15, 2011	16.39	16.61	16.22	16.58	38,921	+0.37(+2.27%)
Aug 12, 2011	16.39	16.44	15.87	16.22	45,077	-0.01(-0.06%)
Aug 11, 2011	15.67	16.54	15.60	16.23	151,034	+0.70(+4.49%)
Aug 10, 2011	16.04	16.64	15.45	15.53	79,185	-0.82(-5.00%)
Aug 09, 2011	16.72	16.93	15.59	16.35	267,936	+0.07(+0.43%)
Aug 08, 2011	16.93	17.93	16.25	16.28	238,922	-1.36(-7.69%)
Aug 05, 2011	17.36	17.96	17.29	17.63	120,569	+0.48(+2.79%)
Aug 04, 2011	18.23	18.42	16.99	17.15	175,759	-1.38(-7.42%)
Aug 03, 2011	17.10	18.79	16.29	18.53	182,732	+1.58(+9.35%)
Aug 02, 2011	17.69	17.86	16.92	16.94	87,022	+0.04(+0.24%)
Aug 01, 2011	17.09	17.10	16.71	16.90	45,566	+0.07(+0.41%)
Jul 29, 2011	16.61	17.03	16.61	16.83	56,790	-0.12(-0.71%)
Jul 28, 2011	16.63	16.95	16.38	16.95	48,337	+0.28(+1.67%)
Jul 27, 2011	16.80	16.94	16.42	16.67	66,287	-0.28(-1.65%)
Jul 26, 2011	17.48	17.48	16.79	16.95	36,220	-0.48(-2.74%)
Jul 25, 2011	17.47	17.59	17.34	17.43	26,718	-0.17(-0.96%)
Jul 22, 2011	17.75	17.98	17.47	17.60	24,078	-0.36(-2.00%)
Jul 21, 2011	17.78	17.99	17.63	17.96	27,337	+0.25(+1.41%)
Jul 20, 2011	17.81	17.86	17.49	17.71	18,488	-0.17(-0.95%)
Jul 19, 2011	17.61	17.92	17.33	17.88	33,345	+0.48(+2.75%)
Jul 18, 2011	17.16	17.71	17.11	17.40	39,206	+0.12(+0.69%)
Jul 15, 2011	17.06	17.51	17.06	17.28	49,183	+0.27(+1.58%)
Jul 14, 2011	17.90	17.92	16.90	17.01	66,428	-0.93(-5.17%)
Jul 13, 2011	18.19	18.21	17.65	17.94	48,877	-0.38(-2.07%)
Jul 12, 2011	18.02	18.41	17.91	18.32	40,861	+0.21(+1.18%)
Jul 11, 2011	17.91	18.19	17.90	18.10	31,827	-0.07(-0.41%)
Jul 08, 2011	17.81	18.19	17.79	18.18	31,105	+0.02(+0.11%)
Jul 07, 2011	17.95	18.25	17.79	18.16	49,994	+0.36(+2.02%)
Jul 06, 2011	17.41	17.81	17.34	17.80	49,614	+0.31(+1.77%)
Jul 05, 2011	17.20	17.49	17.15	17.49	42,580	+0.32(+1.86%)
Jul 01, 2011	17.07	17.40	16.99	17.17	54,208	+0.13(+0.76%)
Jun 30, 2011	17.07	17.20	16.87	17.04	35,657	-0.03(-0.18%)
Jun 29, 2011	17.35	17.35	16.96	17.07	23,666	-0.28(-1.61%)
Jun 28, 2011	17.16	17.35	16.99	17.35	26,852	+0.21(+1.22%)
Jun 27, 2011	16.93	17.22	16.79	17.14	39,594	+0.16(+0.94%)
Jun 24, 2011	17.02	17.19	16.84	16.98	95,026	-0.05(-0.29%)
Jun 23, 2011	16.58	17.06	16.58	17.03	41,383	+0.14(+0.83%)
Jun 22, 2011	17.34	17.44	16.89	16.89	29,960	-0.67(-3.80%)
Jun 21, 2011	17.36	17.63	17.23	17.56	52,877	+0.35(+2.03%)
Jun 20, 2011	17.36	17.82	17.02	17.21	62,642	-0.53(-2.98%)
Jun 17, 2011	16.94	17.74	16.80	17.74	202,851	+0.90(+5.33%)
Jun 16, 2011	16.31	16.90	16.31	16.84	48,151	+0.60(+3.68%)
Jun 15, 2011	16.07	16.79	16.07	16.25	82,011	-0.07(-0.43%)
Jun 14, 2011	15.92	16.35	15.86	16.32	54,004	+0.58(+3.67%)
Jun 13, 2011	15.50	15.93	15.37	15.74	42,146	+0.28(+1.81%)
Jun 10, 2011	15.93	15.95	15.44	15.46	76,671	-0.49(-3.06%)
Jun 09, 2011	15.83	16.09	15.81	15.95	40,241	+0.16(+1.01%)
Jun 08, 2011	15.92	15.97	15.66	15.79	91,442	-0.22(-1.37%)
Jun 07, 2011	16.14	16.31	15.99	16.01	55,258	-0.05(-0.31%)
Jun 06, 2011	16.01	16.30	15.96	16.06	37,990	+0.10(+0.62%)

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.