Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	16.15	16.36	16.15	16.24	557,185	+0.34(+2.13%)
Aug 30, 2011	15.76	15.97	15.64	15.90	311,223	-0.07(-0.45%)
Aug 29, 2011	15.89	16.00	15.82	15.97	182,826	+0.43(+2.78%)
Aug 26, 2011	15.22	15.64	15.05	15.54	200,053	+0.12(+0.79%)
Aug 25, 2011	15.79	15.84	15.37	15.42	263,193	-0.35(-2.19%)
Aug 24, 2011	15.64	15.84	15.54	15.77	141,783	+0.10(+0.64%)
Aug 23, 2011	15.29	15.67	15.21	15.67	167,255	+0.59(+3.91%)
Aug 22, 2011	15.51	15.54	15.03	15.08	332,983	+0.19(+1.26%)
Aug 19, 2011	15.03	15.37	14.87	14.89	2,623,242	-0.30(-1.99%)
Aug 18, 2011	15.50	15.51	15.05	15.19	582,931	-0.98(-6.05%)
Aug 17, 2011	16.26	16.44	16.09	16.17	208,702	+0.17(+1.03%)
Aug 16, 2011	15.94	16.34	15.81	16.00	1,886,239	-0.32(-1.98%)
Aug 15, 2011	16.13	16.35	16.10	16.33	584,005	+0.47(+2.95%)
Aug 12, 2011	15.77	15.93	15.51	15.86	1,566,073	+0.51(+3.33%)
Aug 11, 2011	14.62	15.55	14.59	15.35	859,751	+0.65(+4.45%)
Aug 10, 2011	15.37	15.37	14.67	14.69	1,869,224	-1.20(-7.56%)
Aug 09, 2011	16.13	15.90	15.00	15.90	987,796	+1.02(+6.87%)
Aug 08, 2011	15.57	15.77	14.80	14.87	1,275,879	-1.54(-9.38%)
Aug 05, 2011	16.56	16.59	15.68	16.41	823,424	+0.59(+3.73%)
Aug 04, 2011	16.62	16.66	15.80	15.82	2,224,256	-1.40(-8.14%)
Aug 03, 2011	17.29	17.31	16.94	17.23	695,589	+0.15(+0.88%)
Aug 02, 2011	17.41	17.60	17.05	17.08	647,497	-0.66(-3.73%)
Aug 01, 2011	18.28	18.28	17.48	17.74	643,901	-0.36(-1.99%)
Jul 29, 2011	18.05	18.32	17.97	18.10	617,677	-0.02(-0.12%)
Jul 28, 2011	18.18	18.36	18.10	18.12	834,307	-0.22(-1.18%)
Jul 27, 2011	18.69	18.69	18.28	18.33	220,500	-0.55(-2.93%)
Jul 26, 2011	18.87	18.97	18.79	18.89	847,322	-0.01(-0.08%)
Jul 25, 2011	18.93	18.96	18.81	18.90	168,488	-0.13(-0.68%)
Jul 22, 2011	19.02	19.07	19.02	19.03	238,214	+0.04(+0.19%)
Jul 21, 2011	18.79	19.06	18.72	19.00	1,434,585	+0.64(+3.49%)
Jul 20, 2011	18.36	18.40	18.23	18.36	400,427	+0.29(+1.63%)
Jul 19, 2011	17.97	18.15	17.97	18.06	236,126	+0.27(+1.50%)
Jul 18, 2011	17.82	17.88	17.55	17.79	2,122,027	-0.37(-2.06%)
Jul 15, 2011	18.20	18.26	18.07	18.17	341,909	+0.01(+0.08%)
Jul 14, 2011	18.44	18.55	18.11	18.15	806,037	-0.17(-0.94%)
Jul 13, 2011	18.26	18.58	18.19	18.33	334,801	+0.24(+1.35%)
Jul 12, 2011	18.13	18.32	18.05	18.08	386,340	-0.17(-0.95%)
Jul 11, 2011	18.48	18.56	18.24	18.26	257,616	-0.99(-5.15%)
Jul 08, 2011	19.39	19.43	19.13	19.25	98,122	-0.42(-2.13%)
Jul 07, 2011	19.67	19.75	19.63	19.66	256,489	+0.17(+0.85%)
Jul 06, 2011	19.51	19.56	19.38	19.50	305,312	-0.23(-1.17%)
Jul 05, 2011	19.88	19.90	19.69	19.73	427,152	-0.34(-1.68%)
Jul 01, 2011	19.79	20.10	19.72	20.07	586,846	+0.19(+0.94%)
Jun 30, 2011	19.57	19.90	19.55	19.88	334,723	+0.45(+2.29%)
Jun 29, 2011	19.31	19.49	19.20	19.43	348,122	+0.42(+2.19%)
Jun 28, 2011	18.84	19.08	18.81	19.02	2,844,031	+0.32(+1.73%)
Jun 27, 2011	18.41	18.74	18.41	18.69	190,589	+0.25(+1.37%)
Jun 24, 2011	18.69	18.71	18.36	18.44	201,876	-0.29(-1.57%)
Jun 23, 2011	18.49	18.74	18.35	18.74	190,891	-0.28(-1.48%)
Jun 22, 2011	19.11	19.26	19.00	19.02	156,301	-0.17(-0.86%)
Jun 21, 2011	18.97	19.25	18.95	19.18	465,126	+0.49(+2.61%)
Jun 20, 2011	18.70	18.74	18.65	18.70	670,391	-0.04(-0.23%)
Jun 17, 2011	18.87	18.87	18.71	18.74	237,039	+0.34(+1.84%)
Jun 16, 2011	18.34	18.49	18.23	18.40	434,278	-0.05(-0.27%)
Jun 15, 2011	18.71	18.82	18.39	18.45	3,457,271	-0.77(-4.01%)
Jun 14, 2011	19.13	19.32	19.13	19.22	187,380	+0.40(+2.14%)
Jun 13, 2011	18.88	18.98	18.70	18.82	1,226,873	+0.01(+0.04%)
Jun 10, 2011	19.18	19.19	18.73	18.81	253,249	-0.60(-3.09%)
Jun 09, 2011	19.17	19.46	19.13	19.41	2,564,196	+0.25(+1.33%)
Jun 08, 2011	19.34	19.38	19.13	19.16	94,066	-0.30(-1.56%)
Jun 07, 2011	19.55	19.64	19.46	19.46	137,920	+0.23(+1.21%)
Jun 06, 2011	19.45	19.49	19.23	19.23	840,424	-0.30(-1.56%)

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.