Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	16.71	16.88	16.69	16.88	2,111,082	+0.20(+1.20%)
Aug 30, 2011	16.72	16.78	16.64	16.68	1,562,328	+0.13(+0.79%)
Aug 29, 2011	16.49	16.59	16.46	16.55	1,280,260	-0.04(-0.24%)
Aug 26, 2011	16.77	16.97	16.57	16.59	3,357,227	-0.25(-1.48%)
Aug 25, 2011	16.71	16.98	16.69	16.84	2,039,203	+0.09(+0.54%)
Aug 24, 2011	16.73	16.83	16.62	16.75	1,786,328	+0.04(+0.24%)
Aug 23, 2011	16.76	16.86	16.70	16.71	2,657,361	-0.19(-1.12%)
Aug 22, 2011	16.75	16.90	16.74	16.90	2,091,300	+0.08(+0.48%)
Aug 19, 2011	16.80	16.86	16.69	16.82	3,209,846	-0.15(-0.88%)
Aug 18, 2011	16.93	17.11	16.92	16.97	4,503,983	+0.24(+1.43%)
Aug 17, 2011	16.61	16.76	16.54	16.73	3,617,823	-0.07(-0.42%)
Aug 16, 2011	16.82	16.87	16.66	16.80	3,606,480	+0.06(+0.36%)
Aug 15, 2011	16.82	16.84	16.64	16.74	4,320,341	-0.46(-2.67%)
Aug 12, 2011	17.15	17.28	17.09	17.20	1,821,146	-0.04(-0.23%)
Aug 11, 2011	17.31	17.36	17.08	17.24	4,706,385	-0.11(-0.63%)
Aug 10, 2011	17.20	17.40	17.20	17.35	5,615,085	+0.34(+2.00%)
Aug 09, 2011	17.37	17.33	16.96	17.01	4,447,140	-0.29(-1.68%)
Aug 08, 2011	17.41	17.50	17.22	17.30	5,112,494	+0.17(+0.99%)
Aug 05, 2011	17.30	17.48	17.10	17.13	5,240,209	-0.41(-2.34%)
Aug 04, 2011	17.42	17.57	17.38	17.54	7,370,893	+0.46(+2.69%)
Aug 03, 2011	17.09	17.23	17.02	17.08	2,657,007	-0.27(-1.56%)
Aug 02, 2011	17.33	17.42	17.17	17.35	3,340,496	+0.11(+0.64%)
Aug 01, 2011	16.93	17.40	16.92	17.24	3,629,733	+0.26(+1.53%)
Jul 29, 2011	16.97	17.04	16.87	16.98	2,116,669	-0.13(-0.76%)
Jul 28, 2011	17.23	17.23	17.07	17.11	2,104,446	+0.15(+0.88%)
Jul 27, 2011	16.75	17.04	16.74	16.96	1,765,111	+0.32(+1.92%)
Jul 26, 2011	16.77	16.78	16.61	16.64	2,115,135	-0.33(-1.94%)
Jul 25, 2011	17.00	17.09	16.92	16.97	1,342,258	-0.01(-0.06%)
Jul 22, 2011	17.01	17.03	16.97	16.98	1,841,109	+0.00(+0.00%)
Jul 21, 2011	17.12	17.17	16.87	16.98	4,295,738	-0.35(-2.02%)
Jul 20, 2011	17.42	17.49	17.32	17.33	1,403,279	-0.22(-1.25%)
Jul 19, 2011	17.51	17.64	17.37	17.55	2,856,510	-0.09(-0.51%)
Jul 18, 2011	17.71	17.87	17.61	17.64	2,351,074	+0.08(+0.46%)
Jul 15, 2011	17.61	17.68	17.44	17.56	2,457,712	-0.03(-0.17%)
Jul 14, 2011	17.35	17.63	17.29	17.59	5,782,488	+0.02(+0.11%)
Jul 13, 2011	17.75	17.84	17.43	17.57	4,956,896	-0.44(-2.44%)
Jul 12, 2011	18.00	18.05	17.79	18.01	6,471,818	+0.09(+0.50%)
Jul 11, 2011	17.80	17.97	17.75	17.92	4,972,357	+0.62(+3.58%)
Jul 08, 2011	17.17	17.42	17.10	17.30	2,436,139	+0.22(+1.29%)
Jul 07, 2011	17.28	17.28	17.03	17.08	3,114,158	-0.11(-0.64%)
Jul 06, 2011	17.15	17.25	17.12	17.19	2,980,521	+0.27(+1.60%)
Jul 05, 2011	16.81	16.99	16.76	16.92	2,048,014	+0.22(+1.32%)
Jul 01, 2011	16.80	16.90	16.68	16.70	2,476,290	-0.06(-0.35%)
Jun 30, 2011	16.81	16.85	16.66	16.76	2,304,726	-0.15(-0.90%)
Jun 29, 2011	17.03	17.12	16.88	16.91	2,828,940	-0.17(-0.98%)
Jun 28, 2011	17.20	17.23	16.99	17.08	2,272,944	-0.20(-1.17%)
Jun 27, 2011	17.54	17.56	17.25	17.28	1,643,892	-0.25(-1.43%)
Jun 24, 2011	17.46	17.62	17.43	17.53	4,612,032	+0.19(+1.10%)
Jun 23, 2011	17.56	17.66	17.33	17.34	3,505,650	+0.22(+1.29%)
Jun 22, 2011	17.05	17.14	16.91	17.12	1,723,888	+0.12(+0.71%)
Jun 21, 2011	17.11	17.12	16.96	17.00	2,918,000	-0.27(-1.56%)
Jun 20, 2011	17.24	17.29	17.22	17.27	2,183,893	+0.02(+0.12%)
Jun 17, 2011	17.30	17.34	17.16	17.25	4,376,113	-0.31(-1.77%)
Jun 16, 2011	17.70	17.74	17.52	17.56	3,626,261	-0.03(-0.17%)
Jun 15, 2011	17.30	17.63	17.27	17.59	4,240,846	+0.65(+3.84%)
Jun 14, 2011	16.99	17.00	16.82	16.94	1,556,779	-0.09(-0.53%)
Jun 13, 2011	17.13	17.19	16.98	17.03	2,419,041	-0.19(-1.10%)
Jun 10, 2011	16.94	17.25	16.92	17.22	3,090,579	+0.42(+2.50%)
Jun 09, 2011	16.87	16.89	16.74	16.80	1,819,853	+0.11(+0.66%)
Jun 08, 2011	16.55	16.69	16.52	16.69	2,702,063	+0.27(+1.64%)
Jun 07, 2011	16.48	16.50	16.38	16.42	2,656,609	-0.26(-1.56%)
Jun 06, 2011	16.56	16.71	16.54	16.68	1,784,443	+0.15(+0.91%)

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.