Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.61	14.61	14.17	14.25	28,994	-0.09(-0.65%)
Aug 30, 2011	14.24	14.46	14.02	14.35	49,999	+0.04(+0.30%)
Aug 29, 2011	13.96	14.48	13.96	14.30	52,088	+0.51(+3.68%)
Aug 26, 2011	13.68	13.92	13.44	13.80	24,550	-0.01(-0.06%)
Aug 25, 2011	14.79	14.90	13.69	13.80	26,807	-0.85(-5.83%)
Aug 24, 2011	14.10	14.70	14.10	14.66	12,283	+0.44(+3.09%)
Aug 23, 2011	13.53	14.29	13.50	14.22	36,081	+0.77(+5.72%)
Aug 22, 2011	14.45	14.45	13.38	13.45	41,665	-0.52(-3.69%)
Aug 19, 2011	13.64	14.25	13.53	13.96	33,380	+0.07(+0.49%)
Aug 18, 2011	14.06	14.85	13.79	13.90	82,085	-0.85(-5.74%)
Aug 17, 2011	14.53	14.74	14.38	14.74	34,674	+0.36(+2.53%)
Aug 16, 2011	14.69	14.89	14.37	14.38	34,915	-0.55(-3.68%)
Aug 15, 2011	14.35	14.93	14.25	14.93	28,677	+0.91(+6.52%)
Aug 12, 2011	14.80	14.80	13.74	14.02	59,150	+0.01(+0.06%)
Aug 11, 2011	13.11	14.22	12.90	14.01	68,778	+1.08(+8.38%)
Aug 10, 2011	14.31	14.52	12.90	12.92	52,565	-1.89(-12.79%)
Aug 09, 2011	15.10	14.93	12.69	14.82	72,448	+1.84(+14.21%)
Aug 08, 2011	12.72	14.92	12.72	12.98	114,234	-2.23(-14.68%)
Aug 05, 2011	16.01	16.01	14.81	15.21	35,193	-0.53(-3.39%)
Aug 04, 2011	16.71	16.87	15.61	15.74	129,206	-0.96(-5.77%)
Aug 03, 2011	16.71	17.09	16.62	16.71	74,515	+0.00(+0.00%)
Aug 02, 2011	16.71	17.04	16.71	16.71	66,637	-0.10(-0.60%)
Aug 01, 2011	16.89	17.48	16.71	16.81	79,209	+0.16(+0.97%)
Jul 29, 2011	15.88	16.92	15.88	16.65	56,812	+0.34(+2.07%)
Jul 28, 2011	16.26	16.39	16.20	16.31	28,518	+0.23(+1.42%)
Jul 27, 2011	16.45	16.49	16.00	16.08	72,416	-0.42(-2.56%)
Jul 26, 2011	16.70	16.71	16.44	16.50	42,777	-0.14(-0.86%)
Jul 25, 2011	16.36	16.75	16.32	16.65	58,053	+0.08(+0.46%)
Jul 22, 2011	16.71	16.76	16.54	16.57	48,405	-0.18(-1.06%)
Jul 21, 2011	16.91	16.91	16.65	16.75	37,617	-0.01(-0.05%)
Jul 20, 2011	17.38	17.38	16.59	16.76	27,471	-0.60(-3.46%)
Jul 19, 2011	16.83	17.38	16.77	17.36	24,735	+0.74(+4.48%)
Jul 18, 2011	16.26	16.75	16.10	16.61	28,984	+0.21(+1.29%)
Jul 15, 2011	16.54	16.54	16.09	16.40	25,910	-0.01(-0.05%)
Jul 14, 2011	17.03	17.18	16.30	16.41	30,348	-0.65(-3.82%)
Jul 13, 2011	17.04	17.17	16.87	17.06	21,521	+0.19(+1.15%)
Jul 12, 2011	16.75	16.99	16.75	16.87	47,416	-0.02(-0.10%)
Jul 11, 2011	16.87	17.00	16.64	16.88	43,621	-0.36(-2.06%)
Jul 08, 2011	17.51	17.59	17.12	17.24	22,371	-0.58(-3.23%)
Jul 07, 2011	17.56	17.96	17.31	17.81	26,581	+0.47(+2.73%)
Jul 06, 2011	17.12	17.54	15.23	17.34	49,837	-0.03(-0.15%)
Jul 05, 2011	17.72	17.97	17.25	17.37	31,102	-0.27(-1.53%)
Jul 01, 2011	17.28	17.70	17.16	17.64	40,143	+0.38(+2.21%)
Jun 30, 2011	16.46	17.49	16.45	17.26	57,830	+0.92(+5.64%)
Jun 29, 2011	16.38	16.40	16.02	16.33	27,318	+0.09(+0.57%)
Jun 28, 2011	15.84	16.36	15.71	16.24	52,491	+0.43(+2.73%)
Jun 27, 2011	15.71	16.03	15.39	15.81	47,223	+0.41(+2.69%)
Jun 24, 2011	15.90	15.90	15.39	15.39	134,064	-0.32(-2.05%)
Jun 23, 2011	15.30	15.77	15.01	15.72	107,757	+0.03(+0.16%)
Jun 22, 2011	16.23	17.16	15.69	15.69	67,054	-0.78(-4.73%)
Jun 21, 2011	16.24	16.65	16.21	16.47	63,121	+0.48(+3.02%)
Jun 20, 2011	16.05	16.07	15.88	15.99	72,584	-0.02(-0.11%)
Jun 17, 2011	16.16	16.38	15.66	16.00	101,115	-0.04(-0.26%)
Jun 16, 2011	16.07	16.47	15.76	16.05	55,993	-0.30(-1.81%)
Jun 15, 2011	16.45	16.49	16.20	16.34	78,122	-0.41(-2.42%)
Jun 14, 2011	17.08	17.13	16.62	16.75	71,424	-0.02(-0.10%)
Jun 13, 2011	16.60	16.90	16.45	16.76	116,230	+0.44(+2.69%)
Jun 10, 2011	17.65	17.75	16.09	16.32	179,551	-1.53(-8.57%)
Jun 09, 2011	17.86	18.06	17.76	17.86	27,505	+0.03(+0.19%)
Jun 08, 2011	17.56	18.03	17.56	17.82	31,309	+0.12(+0.67%)
Jun 07, 2011	17.56	17.86	17.55	17.70	42,393	+0.21(+1.21%)
Jun 06, 2011	17.65	17.97	17.27	17.49	67,370	-0.37(-2.08%)

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.