Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	16.79	16.82	16.77	16.81	15,662	+0.34(+2.09%)
Aug 30, 2011	16.20	16.46	16.19	16.46	4,138	+0.28(+1.70%)
Aug 29, 2011	16.26	16.26	16.19	16.19	3,711	+0.35(+2.18%)
Aug 26, 2011	15.58	15.84	15.58	15.84	21,873	+0.16(+0.99%)
Aug 25, 2011	16.07	16.07	15.69	15.69	11,613	-0.19(-1.19%)
Aug 24, 2011	16.01	16.01	15.88	15.88	928	+0.17(+1.10%)
Aug 23, 2011	15.70	15.70	15.70	15.70	2,088	-0.19(-1.19%)
Aug 22, 2011	16.12	16.12	15.58	15.89	4,605	+0.22(+1.37%)
Aug 19, 2011	15.64	15.68	15.51	15.68	4,990	-0.41(-2.52%)
Aug 18, 2011	15.93	16.15	15.79	16.08	2,452	-0.53(-3.17%)
Aug 17, 2011	16.65	16.66	16.61	16.61	2,300	+0.16(+1.00%)
Aug 16, 2011	16.46	16.57	16.22	16.45	11,497	-0.12(-0.73%)
Aug 15, 2011	16.61	16.70	16.46	16.57	10,620	+0.61(+3.84%)
Aug 12, 2011	16.12	16.20	15.95	15.95	5,406	+0.24(+1.54%)
Aug 11, 2011	15.26	15.95	15.26	15.71	11,204	+0.15(+0.94%)
Aug 10, 2011	15.82	15.83	15.34	15.57	10,232	-0.07(-0.44%)
Aug 09, 2011	15.43	15.79	15.43	15.64	19,537	+0.82(+5.53%)
Aug 08, 2011	15.56	15.56	14.82	14.82	20,323	-1.30(-8.07%)
Aug 05, 2011	16.24	16.33	15.95	16.12	8,620	-0.01(-0.05%)
Aug 04, 2011	16.60	16.60	16.11	16.13	15,565	-0.98(-5.74%)
Aug 03, 2011	17.32	17.32	16.74	17.11	16,130	-0.27(-1.54%)
Aug 02, 2011	17.45	17.45	17.21	17.38	995	-0.23(-1.33%)
Aug 01, 2011	18.24	18.24	17.18	17.61	99,677	-0.68(-3.70%)
Jul 29, 2011	18.29	18.29	18.29	18.29	580	+0.19(+1.04%)
Jul 28, 2011	18.13	18.24	18.10	18.10	4,248	-0.34(-1.82%)
Jul 27, 2011	18.46	18.48	18.39	18.44	3,051	-0.42(-2.24%)
Jul 26, 2011	18.94	18.94	18.82	18.86	5,794	+0.11(+0.60%)
Jul 25, 2011	18.88	18.91	18.75	18.75	4,372	-0.20(-1.05%)
Jul 22, 2011	18.95	18.95	18.94	18.95	6,477	+0.11(+0.59%)
Jul 21, 2011	18.58	18.83	18.46	18.83	5,510	+0.62(+3.41%)
Jul 19, 2011	18.22	18.21	18.21	18.21	4,176	+0.09(+0.52%)
Jul 18, 2011	18.11	18.12	17.83	18.12	21,051	-0.08(-0.43%)
Jul 15, 2011	18.15	18.24	18.11	18.20	8,436	-0.20(-1.08%)
Jul 14, 2011	18.45	18.45	18.39	18.39	2,204	+0.02(+0.13%)
Jul 13, 2011	18.46	18.63	18.34	18.37	6,106	+0.22(+1.20%)
Jul 12, 2011	18.20	18.32	18.01	18.15	11,310	-0.19(-1.03%)
Jul 11, 2011	18.23	18.34	18.23	18.34	1,276	-0.60(-3.19%)
Jul 08, 2011	18.77	18.95	18.77	18.95	1,174	-0.47(-2.40%)
Jul 07, 2011	19.41	19.41	19.41	19.41	116	+0.02(+0.09%)
Jul 06, 2011	19.32	19.39	19.32	19.39	627	-0.39(-1.96%)
Jul 05, 2011	19.75	19.80	19.70	19.78	21,999	+0.00(+0.00%)
Jul 01, 2011	19.57	19.78	19.57	19.78	4,871	+0.42(+2.18%)
Jun 30, 2011	19.36	19.36	19.36	19.36	580	+0.14(+0.72%)
Jun 29, 2011	19.14	19.23	19.10	19.22	2,471	+0.41(+2.20%)
Jun 28, 2011	18.81	18.81	18.81	18.81	2,552	+0.13(+0.69%)
Jun 27, 2011	18.68	18.68	18.68	18.68	1,508	+0.32(+1.74%)
Jun 24, 2011	18.58	18.58	18.33	18.36	1,341	-0.58(-3.05%)
Jun 23, 2011	18.45	18.94	18.30	18.94	10,308	-0.30(-1.57%)
Jun 21, 2011	19.24	19.24	19.24	19.24	464	+0.25(+1.32%)
Jun 17, 2011	18.99	18.99	18.99	18.99	116	+0.39(+2.08%)
Jun 16, 2011	18.66	18.85	18.59	18.60	3,290	-0.78(-4.00%)
Jun 14, 2011	19.38	19.38	19.38	19.38	0	+0.04(+0.19%)
Jun 13, 2011	19.16	19.34	19.03	19.34	2,320	-0.23(-1.20%)
Jun 09, 2011	19.57	19.57	19.57	19.57	232	+0.19(+0.98%)
Jun 08, 2011	19.63	19.63	19.38	19.38	846	-0.50(-2.51%)
Jun 07, 2011	19.84	19.88	19.84	19.88	1,087	+0.29(+1.50%)
Jun 06, 2011	19.74	19.76	19.49	19.59	5,220	-0.28(-1.39%)

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.