Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.60	15.01	14.50	14.73	3,133,364	+0.27(+1.89%)
Aug 30, 2011	14.38	14.54	14.20	14.46	767,403	+0.03(+0.24%)
Aug 29, 2011	14.23	14.60	14.08	14.43	930,725	+0.30(+2.14%)
Aug 26, 2011	13.95	14.21	13.69	14.12	1,001,404	+0.19(+1.35%)
Aug 25, 2011	14.02	14.23	13.94	13.94	1,000,255	+0.00(+0.00%)
Aug 24, 2011	13.92	14.09	13.72	13.94	1,204,534	-0.05(-0.37%)
Aug 23, 2011	13.64	13.99	13.40	13.99	2,022,718	+0.44(+3.28%)
Aug 22, 2011	13.88	14.42	13.45	13.54	2,708,080	-0.03(-0.25%)
Aug 19, 2011	14.06	14.29	13.55	13.58	3,357,658	-0.57(-4.03%)
Aug 18, 2011	14.81	14.81	14.04	14.15	6,294,455	-0.83(-5.56%)
Aug 17, 2011	15.20	15.20	14.95	14.98	1,178,872	-0.13(-0.83%)
Aug 16, 2011	15.33	15.33	15.04	15.10	1,133,228	-0.33(-2.14%)
Aug 15, 2011	15.50	15.56	15.31	15.44	1,187,512	+0.18(+1.16%)
Aug 12, 2011	15.86	15.95	15.12	15.26	1,993,269	-0.39(-2.48%)
Aug 11, 2011	14.93	15.85	14.92	15.65	2,407,719	+0.80(+5.37%)
Aug 10, 2011	14.58	15.44	14.39	14.85	3,349,832	+0.07(+0.50%)
Aug 09, 2011	14.37	14.80	13.68	14.77	2,963,553	+1.29(+9.55%)
Aug 08, 2011	14.37	14.59	13.49	13.49	3,541,815	-1.29(-8.72%)
Aug 05, 2011	15.09	15.27	14.23	14.77	5,274,664	-0.31(-2.08%)
Aug 04, 2011	15.73	15.73	15.01	15.09	3,182,035	-0.71(-4.51%)
Aug 03, 2011	15.86	15.89	15.53	15.80	2,443,152	-0.07(-0.47%)
Aug 02, 2011	15.99	16.06	15.75	15.87	1,567,325	-0.22(-1.35%)
Aug 01, 2011	16.20	16.24	16.03	16.09	1,074,157	+0.00(+0.00%)
Jul 29, 2011	15.94	16.13	15.85	16.09	1,753,080	+0.04(+0.25%)
Jul 28, 2011	15.90	16.10	15.75	16.05	1,728,296	-0.01(-0.07%)
Jul 27, 2011	15.54	16.19	15.45	16.06	6,400,049	+0.35(+2.21%)
Jul 26, 2011	15.74	15.81	15.60	15.71	5,125,095	+0.04(+0.25%)
Jul 25, 2011	16.13	16.18	15.66	15.67	4,829,771	-0.49(-3.03%)
Jul 22, 2011	16.23	16.26	16.10	16.17	1,785,277	-0.09(-0.53%)
Jul 21, 2011	16.35	16.46	16.09	16.25	2,240,876	+0.01(+0.04%)
Jul 20, 2011	16.28	16.49	16.10	16.24	1,015,645	+0.09(+0.53%)
Jul 19, 2011	16.19	16.24	16.10	16.16	684,364	+0.09(+0.57%)
Jul 18, 2011	16.19	16.19	15.95	16.07	1,219,585	-0.23(-1.40%)
Jul 15, 2011	16.10	16.32	15.96	16.30	1,377,294	+0.32(+2.00%)
Jul 14, 2011	16.13	16.19	15.97	15.98	1,402,792	-0.09(-0.57%)
Jul 13, 2011	16.15	16.23	15.99	16.07	976,699	+0.01(+0.07%)
Jul 12, 2011	16.10	16.17	16.02	16.06	1,168,112	-0.11(-0.67%)
Jul 11, 2011	16.36	16.38	16.05	16.17	1,272,588	-0.32(-1.94%)
Jul 08, 2011	16.42	16.72	16.35	16.48	1,328,801	-0.03(-0.21%)
Jul 07, 2011	16.68	16.79	16.45	16.52	1,537,333	-0.07(-0.45%)
Jul 06, 2011	16.63	16.67	16.48	16.59	2,174,509	-0.09(-0.51%)
Jul 05, 2011	16.66	16.75	16.55	16.68	887,299	-0.01(-0.03%)
Jul 01, 2011	16.34	16.69	16.17	16.68	1,485,121	+0.31(+1.88%)
Jun 30, 2011	16.20	16.40	16.14	16.38	1,420,094	+0.19(+1.16%)
Jun 29, 2011	16.23	16.42	16.14	16.19	2,793,052	+0.06(+0.35%)
Jun 28, 2011	16.18	16.34	16.02	16.13	3,921,733	+0.02(+0.14%)
Jun 27, 2011	16.35	16.41	16.09	16.11	3,314,049	-0.19(-1.19%)
Jun 24, 2011	16.64	16.70	16.30	16.30	20,271,554	-0.29(-1.72%)
Jun 23, 2011	16.87	16.87	16.48	16.59	3,443,996	-0.30(-1.76%)
Jun 22, 2011	16.88	17.08	16.78	16.88	2,785,964	+0.00(+0.00%)
Jun 21, 2011	16.93	16.93	16.72	16.88	1,107,505	+0.01(+0.03%)
Jun 20, 2011	16.84	16.88	16.76	16.88	1,520,398	-0.05(-0.30%)
Jun 17, 2011	16.74	16.95	16.62	16.93	4,294,972	+0.28(+1.68%)
Jun 16, 2011	16.76	16.78	16.57	16.65	1,389,547	-0.09(-0.51%)
Jun 15, 2011	16.77	16.90	16.47	16.74	2,015,794	-0.08(-0.47%)
Jun 14, 2011	16.76	17.02	16.56	16.81	1,333,578	+0.03(+0.17%)
Jun 13, 2011	16.88	17.06	16.64	16.79	1,582,135	-0.05(-0.27%)
Jun 10, 2011	16.95	17.01	16.77	16.83	1,571,544	-0.09(-0.54%)
Jun 09, 2011	16.94	17.04	16.89	16.92	2,133,054	-0.02(-0.13%)
Jun 08, 2011	16.86	17.02	16.79	16.95	1,345,145	-0.03(-0.20%)
Jun 07, 2011	16.92	17.08	16.77	16.98	3,475,448	+0.15(+0.91%)
Jun 06, 2011	16.87	16.97	16.67	16.83	2,459,687	-0.13(-0.77%)

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.