Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.84	14.95	14.66	14.77	594,761	+0.01(+0.05%)
Aug 30, 2011	14.66	14.84	14.58	14.76	490,466	+0.03(+0.21%)
Aug 29, 2011	14.45	14.74	14.45	14.73	440,213	+0.42(+2.93%)
Aug 26, 2011	13.91	14.35	13.84	14.31	433,325	+0.34(+2.41%)
Aug 25, 2011	14.16	14.25	13.94	13.98	781,848	-0.22(-1.58%)
Aug 24, 2011	14.08	14.23	13.94	14.20	604,491	+0.10(+0.72%)
Aug 23, 2011	13.64	14.10	13.60	14.10	2,062,717	+0.54(+3.98%)
Aug 22, 2011	13.80	13.80	13.50	13.56	835,549	+0.07(+0.52%)
Aug 19, 2011	13.69	13.92	13.46	13.49	1,611,868	-0.39(-2.79%)
Aug 18, 2011	14.23	14.23	13.75	13.88	987,738	-0.76(-5.20%)
Aug 17, 2011	14.78	14.89	14.52	14.64	527,820	-0.13(-0.90%)
Aug 16, 2011	14.80	14.91	14.59	14.77	541,837	-0.17(-1.12%)
Aug 15, 2011	14.76	14.94	14.74	14.94	1,065,004	+0.26(+1.75%)
Aug 12, 2011	14.68	14.77	14.52	14.68	913,555	+0.13(+0.89%)
Aug 11, 2011	14.14	14.73	14.14	14.55	1,774,414	+0.58(+4.19%)
Aug 10, 2011	14.25	14.42	13.94	13.97	3,761,366	-0.55(-3.78%)
Aug 09, 2011	14.65	14.52	13.69	14.51	4,297,873	+0.58(+4.18%)
Aug 08, 2011	14.28	14.52	13.93	13.93	2,258,608	-0.83(-5.59%)
Aug 05, 2011	15.00	15.07	14.30	14.76	2,426,936	-0.13(-0.84%)
Aug 04, 2011	15.37	15.42	14.88	14.88	1,886,158	-0.71(-4.52%)
Aug 03, 2011	15.44	15.61	15.21	15.59	1,658,943	+0.16(+1.01%)
Aug 02, 2011	15.68	15.80	15.42	15.43	2,333,726	-0.36(-2.26%)
Aug 01, 2011	16.03	16.06	15.58	15.79	1,040,392	-0.03(-0.21%)
Jul 29, 2011	15.78	16.00	15.70	15.82	762,708	-0.12(-0.74%)
Jul 28, 2011	15.90	16.12	15.85	15.94	1,480,527	+0.02(+0.11%)
Jul 27, 2011	16.23	16.25	15.88	15.92	1,023,857	-0.50(-3.02%)
Jul 26, 2011	16.36	16.49	16.33	16.42	884,477	+0.06(+0.40%)
Jul 25, 2011	16.24	16.45	16.22	16.35	860,285	-0.06(-0.34%)
Jul 22, 2011	16.34	16.43	16.34	16.41	700,602	+0.23(+1.43%)
Jul 21, 2011	16.10	16.24	15.98	16.18	799,297	+0.06(+0.34%)
Jul 20, 2011	16.30	16.30	16.09	16.12	530,649	-0.07(-0.45%)
Jul 19, 2011	15.92	16.21	15.92	16.19	3,281,165	+0.44(+2.76%)
Jul 18, 2011	15.73	15.82	15.61	15.76	685,372	-0.06(-0.35%)
Jul 15, 2011	15.76	15.82	15.67	15.81	1,831,086	+0.23(+1.46%)
Jul 14, 2011	15.79	15.89	15.53	15.59	600,478	-0.16(-1.03%)
Jul 13, 2011	15.79	15.92	15.69	15.75	570,973	+0.05(+0.31%)
Jul 12, 2011	15.83	15.84	15.69	15.70	463,786	-0.17(-1.08%)
Jul 11, 2011	15.98	16.08	15.83	15.87	1,264,134	-0.29(-1.80%)
Jul 08, 2011	16.07	16.16	15.99	16.16	789,929	-0.08(-0.47%)
Jul 07, 2011	16.15	16.29	16.13	16.24	1,260,819	+0.22(+1.37%)
Jul 06, 2011	15.94	16.04	15.88	16.02	306,699	+0.08(+0.51%)
Jul 05, 2011	15.91	15.95	15.86	15.94	224,099	+0.04(+0.26%)
Jul 01, 2011	15.66	15.92	15.62	15.90	357,663	+0.25(+1.58%)
Jun 30, 2011	15.48	15.67	15.48	15.65	451,401	+0.23(+1.47%)
Jun 29, 2011	15.41	15.46	15.33	15.42	769,343	+0.04(+0.27%)
Jun 28, 2011	15.24	15.39	15.24	15.38	520,624	+0.20(+1.29%)
Jun 27, 2011	14.97	15.26	14.96	15.19	559,855	+0.22(+1.44%)
Jun 24, 2011	15.19	15.19	14.95	14.97	710,511	-0.30(-1.96%)
Jun 23, 2011	14.95	15.28	14.91	15.27	419,331	+0.16(+1.09%)
Jun 22, 2011	15.17	15.24	15.10	15.11	582,247	-0.11(-0.70%)
Jun 21, 2011	14.97	15.24	14.94	15.21	996,478	+0.31(+2.05%)
Jun 20, 2011	14.89	14.94	14.88	14.91	510,567	+0.04(+0.28%)
Jun 17, 2011	15.05	15.07	14.81	14.87	747,483	-0.04(-0.29%)
Jun 16, 2011	14.96	15.03	14.78	14.91	441,650	-0.06(-0.40%)
Jun 15, 2011	15.12	15.19	14.93	14.97	446,160	-0.28(-1.81%)
Jun 14, 2011	15.16	15.30	15.16	15.25	465,154	+0.22(+1.46%)
Jun 13, 2011	15.08	15.13	15.00	15.03	452,964	-0.04(-0.26%)
Jun 10, 2011	15.22	15.25	15.05	15.07	649,136	-0.22(-1.46%)
Jun 09, 2011	15.28	15.36	15.25	15.29	608,657	+0.02(+0.13%)
Jun 08, 2011	15.37	15.37	15.23	15.27	564,180	-0.15(-0.95%)
Jun 07, 2011	15.53	15.55	15.41	15.42	596,217	-0.05(-0.31%)
Jun 06, 2011	15.55	15.63	15.46	15.47	426,276	-0.12(-0.74%)

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.