Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.79	15.99	15.79	15.88	569,913	+0.33(+2.13%)
Aug 30, 2011	15.41	15.61	15.29	15.55	318,332	-0.07(-0.45%)
Aug 29, 2011	15.53	15.64	15.47	15.62	187,002	+0.42(+2.78%)
Aug 26, 2011	14.88	15.29	14.71	15.20	204,623	+0.12(+0.79%)
Aug 25, 2011	15.44	15.48	15.03	15.08	269,206	-0.34(-2.19%)
Aug 24, 2011	15.29	15.48	15.19	15.41	145,022	+0.10(+0.64%)
Aug 23, 2011	14.95	15.32	14.87	15.32	171,075	+0.58(+3.91%)
Aug 22, 2011	15.16	15.19	14.70	14.74	340,590	+0.18(+1.26%)
Aug 19, 2011	14.70	15.03	14.54	14.56	2,683,167	-0.30(-1.99%)
Aug 18, 2011	15.15	15.17	14.71	14.85	596,247	-0.96(-6.05%)
Aug 17, 2011	15.90	16.08	15.73	15.81	213,470	+0.16(+1.03%)
Aug 16, 2011	15.58	15.98	15.45	15.65	1,929,328	-0.32(-1.98%)
Aug 15, 2011	15.77	15.98	15.74	15.96	597,346	+0.46(+2.95%)
Aug 12, 2011	15.41	15.58	15.16	15.51	1,601,848	+0.50(+3.33%)
Aug 11, 2011	14.29	15.20	14.27	15.01	879,391	+0.64(+4.45%)
Aug 10, 2011	15.03	15.03	14.35	14.37	1,911,925	-1.17(-7.56%)
Aug 09, 2011	15.77	15.54	14.66	15.54	1,010,361	+1.00(+6.87%)
Aug 08, 2011	15.22	15.42	14.47	14.54	1,305,024	-1.50(-9.38%)
Aug 05, 2011	16.19	16.22	15.33	16.05	842,234	+0.58(+3.73%)
Aug 04, 2011	16.24	16.29	15.44	15.47	2,275,066	-1.37(-8.14%)
Aug 03, 2011	16.91	16.93	16.56	16.84	711,479	+0.15(+0.88%)
Aug 02, 2011	17.02	17.21	16.67	16.69	662,289	-0.65(-3.73%)
Aug 01, 2011	17.87	17.88	17.09	17.34	658,610	-0.35(-1.99%)
Jul 29, 2011	17.64	17.91	17.57	17.69	631,787	-0.02(-0.12%)
Jul 28, 2011	17.78	17.95	17.70	17.71	853,366	-0.21(-1.18%)
Jul 27, 2011	18.28	18.28	17.87	17.92	225,537	-0.54(-2.93%)
Jul 26, 2011	18.45	18.55	18.37	18.47	866,678	-0.01(-0.08%)
Jul 25, 2011	18.51	18.54	18.39	18.48	172,337	-0.13(-0.68%)
Jul 22, 2011	18.59	18.64	18.59	18.61	243,656	+0.04(+0.19%)
Jul 21, 2011	18.37	18.64	18.30	18.57	1,467,356	+0.63(+3.49%)
Jul 20, 2011	17.95	17.99	17.83	17.95	409,574	+0.29(+1.63%)
Jul 19, 2011	17.57	17.74	17.57	17.66	241,520	+0.26(+1.50%)
Jul 18, 2011	17.43	17.49	17.16	17.40	2,170,502	-0.37(-2.06%)
Jul 15, 2011	17.79	17.85	17.66	17.76	349,720	+0.01(+0.08%)
Jul 14, 2011	18.03	18.14	17.71	17.75	824,450	-0.17(-0.94%)
Jul 13, 2011	17.85	18.16	17.78	17.92	342,449	+0.24(+1.35%)
Jul 12, 2011	17.73	17.91	17.64	17.68	395,166	-0.17(-0.95%)
Jul 11, 2011	18.07	18.15	17.83	17.85	263,500	-0.97(-5.15%)
Jul 08, 2011	18.96	19.00	18.71	18.82	100,364	-0.41(-2.13%)
Jul 07, 2011	19.23	19.31	19.19	19.23	262,349	+0.16(+0.85%)
Jul 06, 2011	19.08	19.13	18.95	19.06	312,287	-0.23(-1.17%)
Jul 05, 2011	19.44	19.46	19.25	19.29	436,910	-0.33(-1.68%)
Jul 01, 2011	19.35	19.65	19.27	19.62	600,251	+0.18(+0.94%)
Jun 30, 2011	19.13	19.46	19.11	19.44	342,369	+0.44(+2.29%)
Jun 29, 2011	18.87	19.05	18.78	19.00	356,075	+0.41(+2.19%)
Jun 28, 2011	18.42	18.65	18.39	18.59	2,908,999	+0.32(+1.73%)
Jun 27, 2011	18.00	18.33	18.00	18.28	194,943	+0.25(+1.36%)
Jun 24, 2011	18.27	18.29	17.95	18.03	206,487	-0.29(-1.57%)
Jun 23, 2011	18.08	18.32	17.94	18.32	195,252	-0.27(-1.47%)
Jun 22, 2011	18.68	18.83	18.58	18.59	159,871	-0.16(-0.86%)
Jun 21, 2011	18.55	18.82	18.53	18.75	475,759	+0.48(+2.61%)
Jun 20, 2011	18.29	18.32	18.23	18.28	685,716	-0.04(-0.23%)
Jun 17, 2011	18.45	18.45	18.29	18.32	242,458	+0.33(+1.84%)
Jun 16, 2011	17.93	18.08	17.82	17.99	444,206	-0.05(-0.27%)
Jun 15, 2011	18.29	18.40	17.97	18.04	3,536,307	-0.75(-4.01%)
Jun 14, 2011	18.71	18.89	18.71	18.79	191,663	+0.39(+2.14%)
Jun 13, 2011	18.46	18.55	18.28	18.40	1,254,920	+0.01(+0.04%)
Jun 10, 2011	18.75	18.76	18.31	18.39	259,039	-0.59(-3.09%)
Jun 09, 2011	18.74	19.02	18.71	18.98	2,622,816	+0.25(+1.33%)
Jun 08, 2011	18.91	18.95	18.70	18.73	96,217	-0.30(-1.56%)
Jun 07, 2011	19.11	19.20	19.02	19.02	141,073	+0.23(+1.21%)
Jun 06, 2011	19.02	19.05	18.80	18.80	859,637	-0.30(-1.56%)

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.