Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.84	14.96	14.66	14.77	594,715	+0.01(+0.05%)
Aug 30, 2011	14.66	14.84	14.58	14.76	490,428	+0.03(+0.21%)
Aug 29, 2011	14.46	14.74	14.46	14.73	440,179	+0.42(+2.93%)
Aug 26, 2011	13.91	14.35	13.84	14.31	433,291	+0.34(+2.41%)
Aug 25, 2011	14.16	14.26	13.94	13.98	781,787	-0.22(-1.58%)
Aug 24, 2011	14.08	14.23	13.94	14.20	604,444	+0.10(+0.72%)
Aug 23, 2011	13.64	14.10	13.61	14.10	2,062,556	+0.54(+3.98%)
Aug 22, 2011	13.80	13.80	13.50	13.56	835,484	+0.07(+0.52%)
Aug 19, 2011	13.69	13.93	13.46	13.49	1,611,742	-0.39(-2.79%)
Aug 18, 2011	14.23	14.23	13.75	13.88	987,661	-0.76(-5.20%)
Aug 17, 2011	14.79	14.89	14.52	14.64	527,778	-0.13(-0.90%)
Aug 16, 2011	14.80	14.91	14.59	14.77	541,794	-0.17(-1.12%)
Aug 15, 2011	14.77	14.94	14.74	14.94	1,064,920	+0.26(+1.75%)
Aug 12, 2011	14.68	14.77	14.52	14.68	913,483	+0.13(+0.89%)
Aug 11, 2011	14.14	14.73	14.14	14.55	1,774,275	+0.58(+4.19%)
Aug 10, 2011	14.25	14.42	13.94	13.97	3,761,071	-0.55(-3.78%)
Aug 09, 2011	14.65	14.52	13.69	14.52	4,297,536	+0.58(+4.18%)
Aug 08, 2011	14.28	14.52	13.93	13.93	2,258,431	-0.83(-5.59%)
Aug 05, 2011	15.00	15.07	14.31	14.76	2,426,746	-0.13(-0.84%)
Aug 04, 2011	15.37	15.42	14.88	14.88	1,886,011	-0.71(-4.52%)
Aug 03, 2011	15.44	15.62	15.21	15.59	1,658,813	+0.16(+1.01%)
Aug 02, 2011	15.69	15.80	15.43	15.43	2,333,543	-0.36(-2.26%)
Aug 01, 2011	16.03	16.06	15.58	15.79	1,040,311	-0.03(-0.21%)
Jul 29, 2011	15.78	16.00	15.70	15.82	762,648	-0.12(-0.74%)
Jul 28, 2011	15.90	16.12	15.85	15.94	1,480,411	+0.02(+0.11%)
Jul 27, 2011	16.23	16.25	15.88	15.92	1,023,777	-0.50(-3.02%)
Jul 26, 2011	16.36	16.49	16.34	16.42	884,408	+0.06(+0.40%)
Jul 25, 2011	16.25	16.46	16.22	16.35	860,218	-0.06(-0.34%)
Jul 22, 2011	16.34	16.43	16.34	16.41	700,547	+0.23(+1.43%)
Jul 21, 2011	16.10	16.24	15.98	16.18	799,234	+0.06(+0.34%)
Jul 20, 2011	16.30	16.30	16.09	16.12	530,607	-0.07(-0.45%)
Jul 19, 2011	15.93	16.21	15.93	16.20	3,280,908	+0.44(+2.76%)
Jul 18, 2011	15.73	15.82	15.61	15.76	685,318	-0.06(-0.35%)
Jul 15, 2011	15.76	15.82	15.67	15.82	1,830,942	+0.23(+1.46%)
Jul 14, 2011	15.79	15.89	15.53	15.59	600,431	-0.16(-1.03%)
Jul 13, 2011	15.79	15.93	15.69	15.75	570,928	+0.05(+0.31%)
Jul 12, 2011	15.83	15.84	15.69	15.70	463,749	-0.17(-1.08%)
Jul 11, 2011	15.99	16.08	15.83	15.87	1,264,035	-0.29(-1.80%)
Jul 08, 2011	16.07	16.16	15.99	16.16	789,867	-0.08(-0.47%)
Jul 07, 2011	16.15	16.29	16.13	16.24	1,260,720	+0.22(+1.37%)
Jul 06, 2011	15.94	16.04	15.88	16.02	306,675	+0.08(+0.51%)
Jul 05, 2011	15.91	15.95	15.86	15.94	224,081	+0.04(+0.26%)
Jul 01, 2011	15.66	15.92	15.62	15.90	357,635	+0.25(+1.58%)
Jun 30, 2011	15.48	15.67	15.48	15.65	451,366	+0.23(+1.47%)
Jun 29, 2011	15.41	15.46	15.33	15.43	769,283	+0.04(+0.27%)
Jun 28, 2011	15.24	15.39	15.24	15.38	520,583	+0.20(+1.29%)
Jun 27, 2011	14.97	15.26	14.96	15.19	559,811	+0.22(+1.44%)
Jun 24, 2011	15.19	15.19	14.95	14.97	710,455	-0.30(-1.96%)
Jun 23, 2011	14.95	15.28	14.91	15.27	419,298	+0.16(+1.09%)
Jun 22, 2011	15.17	15.24	15.11	15.11	582,202	-0.11(-0.70%)
Jun 21, 2011	14.97	15.25	14.94	15.21	996,400	+0.31(+2.05%)
Jun 20, 2011	14.89	14.94	14.88	14.91	510,527	+0.04(+0.28%)
Jun 17, 2011	15.05	15.07	14.81	14.87	747,425	-0.04(-0.29%)
Jun 16, 2011	14.96	15.03	14.78	14.91	441,616	-0.06(-0.40%)
Jun 15, 2011	15.12	15.19	14.93	14.97	446,125	-0.28(-1.81%)
Jun 14, 2011	15.16	15.30	15.16	15.25	465,118	+0.22(+1.46%)
Jun 13, 2011	15.08	15.13	15.00	15.03	452,928	-0.04(-0.25%)
Jun 10, 2011	15.22	15.25	15.05	15.07	649,085	-0.22(-1.46%)
Jun 09, 2011	15.28	15.36	15.25	15.29	608,609	+0.02(+0.13%)
Jun 08, 2011	15.37	15.37	15.23	15.27	564,135	-0.15(-0.95%)
Jun 07, 2011	15.53	15.55	15.41	15.42	596,170	-0.05(-0.31%)
Jun 06, 2011	15.55	15.63	15.46	15.47	426,242	-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.