Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.47	15.75	15.19	15.42	138,091	-0.01(-0.10%)
Aug 30, 2011	15.18	15.53	14.95	15.44	82,638	+0.10(+0.68%)
Aug 29, 2011	14.81	15.39	14.69	15.33	126,085	+0.71(+4.82%)
Aug 26, 2011	14.43	14.80	14.15	14.63	194,290	+0.13(+0.92%)
Aug 25, 2011	15.41	15.69	14.47	14.49	307,864	-0.77(-5.06%)
Aug 24, 2011	14.76	15.37	14.43	15.27	470,712	+0.47(+3.16%)
Aug 23, 2011	15.12	15.12	14.48	14.80	327,975	+0.09(+0.61%)
Aug 22, 2011	15.30	15.30	14.65	14.71	196,329	-0.17(-1.15%)
Aug 19, 2011	14.74	15.24	14.37	14.88	545,591	-0.10(-0.64%)
Aug 18, 2011	15.96	15.96	14.84	14.98	298,892	-1.23(-7.60%)
Aug 17, 2011	16.59	16.84	16.04	16.21	75,745	-0.26(-1.58%)
Aug 16, 2011	16.66	17.11	15.14	16.47	167,077	-0.36(-2.12%)
Aug 15, 2011	16.91	16.91	16.52	16.82	80,995	+0.42(+2.58%)
Aug 12, 2011	16.54	16.77	15.99	16.40	190,178	+0.01(+0.09%)
Aug 11, 2011	16.22	16.64	15.78	16.39	283,464	+0.28(+1.75%)
Aug 10, 2011	16.83	16.99	15.97	16.10	182,688	-1.16(-6.71%)
Aug 09, 2011	16.67	17.36	15.64	17.26	400,463	+0.53(+3.15%)
Aug 08, 2011	17.50	18.32	15.65	16.74	304,664	-1.22(-6.78%)
Aug 05, 2011	18.35	18.86	17.47	17.95	164,570	-0.15(-0.82%)
Aug 04, 2011	18.73	18.93	18.05	18.10	304,824	-0.88(-4.62%)
Aug 03, 2011	19.25	19.43	18.52	18.98	464,257	-0.24(-1.27%)
Aug 02, 2011	19.49	19.78	18.86	19.22	661,815	-0.46(-2.33%)
Aug 01, 2011	19.85	20.01	19.59	19.68	159,278	+0.03(+0.15%)
Jul 29, 2011	19.27	19.92	19.27	19.65	220,235	+0.07(+0.34%)
Jul 28, 2011	19.47	19.74	19.44	19.59	341,569	-0.10(-0.53%)
Jul 27, 2011	19.72	20.02	19.37	19.69	546,855	-0.10(-0.52%)
Jul 26, 2011	19.17	20.39	19.02	19.79	623,325	+2.25(+12.80%)
Jul 25, 2011	17.38	17.66	17.38	17.55	135,090	-0.07(-0.42%)
Jul 22, 2011	17.63	17.70	17.42	17.62	71,312	+0.05(+0.29%)
Jul 21, 2011	17.29	17.61	17.19	17.57	217,857	+0.42(+2.46%)
Jul 20, 2011	17.38	17.40	17.04	17.15	40,764	-0.19(-1.11%)
Jul 19, 2011	17.18	17.47	17.07	17.34	90,628	+0.33(+1.95%)
Jul 18, 2011	17.35	17.35	16.93	17.01	150,813	-0.35(-2.00%)
Jul 15, 2011	16.99	17.38	16.99	17.35	185,462	+0.48(+2.85%)
Jul 14, 2011	17.40	17.47	16.86	16.87	266,944	-0.50(-2.89%)
Jul 13, 2011	17.46	17.55	17.25	17.38	119,466	+0.04(+0.26%)
Jul 12, 2011	17.38	17.68	17.28	17.33	162,895	+0.03(+0.17%)
Jul 11, 2011	16.73	17.60	16.73	17.30	313,668	+0.34(+2.00%)
Jul 08, 2011	17.46	17.58	16.86	16.96	109,528	-0.69(-3.93%)
Jul 07, 2011	17.18	17.81	17.12	17.66	75,320	+0.59(+3.46%)
Jul 06, 2011	17.04	17.19	16.90	17.07	49,076	+0.04(+0.26%)
Jul 05, 2011	16.81	17.10	16.81	17.02	93,653	+0.18(+1.05%)
Jul 01, 2011	16.65	17.01	16.63	16.84	138,856	+0.12(+0.71%)
Jun 30, 2011	16.19	16.75	16.11	16.73	202,005	+0.56(+3.47%)
Jun 29, 2011	16.26	16.39	16.02	16.16	94,687	-0.09(-0.55%)
Jun 28, 2011	16.18	16.33	16.08	16.25	110,146	+0.07(+0.41%)
Jun 27, 2011	15.98	16.19	15.82	16.19	139,128	+0.21(+1.29%)
Jun 24, 2011	15.97	16.18	15.78	15.98	184,061	+0.02(+0.14%)
Jun 23, 2011	15.57	16.00	15.51	15.96	157,367	+0.16(+1.03%)
Jun 22, 2011	16.11	16.11	15.73	15.80	96,402	-0.41(-2.55%)
Jun 21, 2011	15.99	16.34	15.94	16.21	161,524	+0.38(+2.38%)
Jun 20, 2011	15.91	16.06	15.77	15.83	153,114	-0.12(-0.74%)
Jun 17, 2011	15.86	16.38	15.72	15.95	158,695	+0.24(+1.50%)
Jun 16, 2011	15.89	16.28	15.67	15.71	179,782	-0.16(-1.02%)
Jun 15, 2011	15.80	16.40	15.58	15.88	148,290	-0.12(-0.74%)
Jun 14, 2011	15.71	16.11	15.56	15.99	165,526	+0.48(+3.10%)
Jun 13, 2011	15.49	15.70	15.41	15.51	191,733	+0.12(+0.77%)
Jun 10, 2011	14.76	15.82	14.76	15.40	224,335	+0.51(+3.42%)
Jun 09, 2011	14.86	14.92	14.68	14.89	122,683	+0.09(+0.60%)
Jun 08, 2011	15.01	15.12	14.80	14.80	151,602	-0.30(-2.01%)
Jun 07, 2011	15.12	15.32	14.83	15.10	121,117	+0.15(+0.99%)
Jun 06, 2011	14.84	15.12	14.74	14.95	180,917	+0.17(+1.15%)

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.