Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.18	15.41	15.18	15.25	15,013	+0.12(+0.79%)
Aug 30, 2011	14.99	15.22	14.93	15.13	16,465	-0.06(-0.39%)
Aug 29, 2011	15.02	15.29	15.02	15.19	11,605	+0.46(+3.12%)
Aug 26, 2011	14.43	14.78	14.42	14.73	17,342	+0.23(+1.59%)
Aug 25, 2011	14.87	14.87	14.49	14.50	15,658	-0.43(-2.88%)
Aug 24, 2011	14.83	15.00	14.76	14.93	18,641	+0.14(+0.95%)
Aug 23, 2011	14.45	14.80	14.40	14.79	23,085	+0.01(+0.07%)
Aug 22, 2011	14.96	14.96	14.61	14.78	7,953	+0.11(+0.75%)
Aug 19, 2011	14.88	14.97	14.53	14.67	13,969	-0.17(-1.15%)
Aug 18, 2011	15.08	15.08	14.78	14.84	32,229	-0.91(-5.78%)
Aug 17, 2011	15.80	15.96	15.61	15.75	20,117	-0.11(-0.69%)
Aug 16, 2011	15.78	16.10	15.70	15.86	43,314	-0.44(-2.70%)
Aug 15, 2011	16.11	16.30	16.11	16.30	11,590	+0.51(+3.23%)
Aug 12, 2011	15.67	15.85	15.65	15.79	18,279	+0.24(+1.54%)
Aug 11, 2011	14.74	15.85	14.74	15.55	22,231	+0.91(+6.22%)
Aug 10, 2011	15.13	15.13	14.64	14.64	27,815	-1.04(-6.63%)
Aug 09, 2011	15.73	15.73	15.23	15.68	19,384	+0.90(+6.09%)
Aug 08, 2011	15.88	15.88	14.78	14.78	21,453	-1.70(-10.32%)
Aug 05, 2011	16.52	16.63	15.93	16.48	20,366	+0.61(+3.84%)
Aug 04, 2011	16.58	16.58	15.87	15.87	38,315	-1.00(-5.93%)
Aug 03, 2011	16.95	17.02	16.49	16.87	19,259	+0.09(+0.54%)
Aug 02, 2011	17.13	17.36	16.78	16.78	13,359	-0.67(-3.84%)
Aug 01, 2011	17.76	17.76	17.10	17.45	13,698	-0.22(-1.25%)
Jul 29, 2011	17.73	17.79	17.67	17.67	9,106	-0.07(-0.39%)
Jul 28, 2011	17.68	17.84	17.65	17.74	10,868	-0.15(-0.84%)
Jul 27, 2011	18.16	18.16	17.87	17.89	7,957	-0.59(-3.19%)
Jul 26, 2011	18.38	18.60	18.36	18.48	19,688	+0.31(+1.71%)
Jul 25, 2011	18.04	18.24	18.04	18.17	8,203	-0.05(-0.27%)
Jul 22, 2011	18.19	18.24	18.16	18.22	9,735	+0.03(+0.16%)
Jul 21, 2011	17.94	18.19	17.94	18.19	6,209	+0.44(+2.48%)
Jul 20, 2011	17.61	17.80	17.61	17.75	6,520	+0.14(+0.80%)
Jul 19, 2011	17.55	17.66	17.54	17.61	16,595	+0.37(+2.15%)
Jul 18, 2011	17.17	17.26	17.13	17.24	5,633	-0.42(-2.38%)
Jul 15, 2011	17.54	17.73	17.54	17.66	6,191	+0.03(+0.17%)
Jul 14, 2011	17.80	17.86	17.55	17.63	15,961	-0.18(-1.01%)
Jul 13, 2011	17.84	18.05	17.81	17.81	14,770	+0.19(+1.08%)
Jul 12, 2011	17.51	17.77	17.51	17.62	23,769	-0.36(-2.00%)
Jul 11, 2011	17.99	18.07	17.84	17.98	20,919	-0.71(-3.80%)
Jul 08, 2011	18.78	18.85	18.60	18.69	11,047	-0.28(-1.48%)
Jul 07, 2011	18.75	18.97	18.75	18.97	18,225	+0.05(+0.26%)
Jul 06, 2011	18.87	18.98	18.79	18.92	18,949	-0.26(-1.36%)
Jul 05, 2011	19.17	19.25	19.10	19.18	8,864	-0.16(-0.83%)
Jul 01, 2011	19.17	19.34	19.17	19.34	10,198	+0.08(+0.42%)
Jun 30, 2011	19.13	19.33	19.13	19.26	15,724	+0.28(+1.48%)
Jun 29, 2011	18.81	19.12	18.76	18.98	8,573	+0.34(+1.82%)
Jun 28, 2011	18.46	18.68	18.46	18.64	8,887	+0.31(+1.69%)
Jun 27, 2011	18.08	18.38	18.08	18.33	10,399	+0.37(+2.06%)
Jun 24, 2011	18.16	18.16	17.92	17.96	3,893	-0.25(-1.37%)
Jun 23, 2011	17.92	18.21	17.92	18.21	17,652	+0.01(+0.05%)
Jun 22, 2011	18.30	18.48	18.20	18.20	14,581	-0.03(-0.16%)
Jun 21, 2011	17.98	18.27	17.98	18.23	11,824	+0.37(+2.07%)
Jun 20, 2011	17.86	17.86	17.77	17.86	28,816	-0.07(-0.39%)
Jun 17, 2011	17.87	17.96	17.78	17.93	9,582	+0.27(+1.53%)
Jun 16, 2011	17.60	17.73	17.55	17.66	8,930	+0.00(+0.00%)
Jun 15, 2011	17.80	17.87	17.62	17.66	13,075	-0.71(-3.86%)
Jun 14, 2011	18.22	18.46	18.22	18.37	8,809	+0.42(+2.34%)
Jun 13, 2011	17.85	17.98	17.78	17.95	6,962	+0.16(+0.90%)
Jun 10, 2011	18.04	18.04	17.75	17.79	14,789	-0.64(-3.47%)
Jun 09, 2011	18.10	18.45	18.10	18.43	25,606	+0.13(+0.71%)
Jun 08, 2011	18.35	18.35	18.20	18.30	12,046	-0.35(-1.88%)
Jun 07, 2011	18.58	18.68	18.50	18.65	12,379	+0.20(+1.08%)
Jun 06, 2011	18.44	18.55	18.38	18.45	18,750	-0.23(-1.23%)

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.