Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	17.12	17.48	16.71	16.90	879,349	-0.17(-1.00%)
Aug 30, 2011	16.96	17.25	16.77	17.07	899,673	-0.01(-0.06%)
Aug 29, 2011	16.52	17.11	16.49	17.08	509,198	+0.66(+4.02%)
Aug 26, 2011	15.69	16.50	15.41	16.42	643,399	+0.58(+3.66%)
Aug 25, 2011	16.41	16.58	15.79	15.84	546,620	-0.40(-2.46%)
Aug 24, 2011	15.99	16.47	15.83	16.24	402,663	+0.21(+1.31%)
Aug 23, 2011	15.27	16.04	14.99	16.03	608,889	+0.82(+5.39%)
Aug 22, 2011	15.15	15.34	14.97	15.21	577,938	+0.29(+1.94%)
Aug 19, 2011	15.09	15.66	14.88	14.92	669,248	-0.53(-3.43%)
Aug 18, 2011	15.67	15.85	15.24	15.45	851,206	-0.72(-4.45%)
Aug 17, 2011	16.58	16.70	15.84	16.17	610,705	-0.28(-1.70%)
Aug 16, 2011	16.20	16.70	16.05	16.45	1,066,984	+0.01(+0.06%)
Aug 15, 2011	17.13	17.13	16.00	16.44	1,333,098	-0.49(-2.89%)
Aug 12, 2011	17.15	17.20	16.40	16.93	1,271,013	+0.05(+0.30%)
Aug 11, 2011	16.26	17.14	16.20	16.88	919,991	+0.78(+4.84%)
Aug 10, 2011	16.27	16.82	16.00	16.10	1,150,047	-0.64(-3.82%)
Aug 09, 2011	16.35	16.75	15.44	16.74	1,907,140	+1.07(+6.83%)
Aug 08, 2011	16.35	16.75	15.32	15.67	1,648,958	-1.23(-7.28%)
Aug 05, 2011	15.93	17.01	15.36	16.90	2,542,927	+1.38(+8.89%)
Aug 04, 2011	15.24	16.12	15.23	15.52	1,551,468	-1.11(-6.67%)
Aug 03, 2011	16.39	16.68	15.56	16.63	1,124,880	+0.25(+1.53%)
Aug 02, 2011	16.95	17.12	16.36	16.38	561,270	-0.71(-4.15%)
Aug 01, 2011	17.42	17.50	16.85	17.09	382,156	-0.11(-0.64%)
Jul 29, 2011	16.98	17.28	16.80	17.20	612,152	+0.02(+0.12%)
Jul 28, 2011	17.32	17.60	17.18	17.18	466,287	-0.20(-1.15%)
Jul 27, 2011	17.60	17.71	17.25	17.38	737,537	-0.41(-2.30%)
Jul 26, 2011	17.77	18.03	17.63	17.79	676,401	+0.01(+0.06%)
Jul 25, 2011	17.79	18.00	17.52	17.78	450,830	-0.22(-1.22%)
Jul 22, 2011	18.05	18.10	17.97	18.00	629,747	-0.02(-0.11%)
Jul 21, 2011	17.98	18.25	17.95	18.02	857,411	+0.13(+0.73%)
Jul 20, 2011	18.03	18.03	17.60	17.89	682,058	-0.07(-0.39%)
Jul 19, 2011	17.50	18.00	17.47	17.96	824,485	+0.60(+3.46%)
Jul 18, 2011	17.47	17.47	17.04	17.36	401,758	-0.14(-0.80%)
Jul 15, 2011	17.73	17.73	17.22	17.50	630,697	-0.18(-1.02%)
Jul 14, 2011	17.71	17.86	17.42	17.68	814,984	+0.07(+0.40%)
Jul 13, 2011	17.67	17.94	17.57	17.61	410,658	+0.00(+0.00%)
Jul 12, 2011	17.69	17.88	17.51	17.61	493,249	-0.16(-0.90%)
Jul 11, 2011	17.87	18.17	17.66	17.77	725,867	-0.34(-1.88%)
Jul 08, 2011	18.10	18.13	17.90	18.11	798,502	-0.36(-1.95%)
Jul 07, 2011	17.86	18.62	17.77	18.47	1,871,547	+0.89(+5.06%)
Jul 06, 2011	17.71	17.97	17.54	17.58	2,467,965	-0.12(-0.68%)
Jul 05, 2011	17.48	17.79	17.33	17.70	1,581,999	+0.33(+1.90%)
Jul 01, 2011	17.20	17.48	17.14	17.37	1,033,749	+0.27(+1.58%)
Jun 30, 2011	17.12	17.18	16.98	17.10	680,259	+0.01(+0.06%)
Jun 29, 2011	17.32	17.32	16.92	17.09	731,493	-0.06(-0.35%)
Jun 28, 2011	17.11	17.29	17.05	17.15	1,267,510	+0.14(+0.82%)
Jun 27, 2011	16.94	17.15	16.62	17.01	1,368,757	+0.16(+0.95%)
Jun 24, 2011	17.23	17.26	16.77	16.85	7,984,588	-0.33(-1.92%)
Jun 23, 2011	16.96	17.32	16.74	17.18	1,651,633	-0.05(-0.29%)
Jun 22, 2011	17.38	17.80	17.19	17.23	1,187,355	-0.20(-1.15%)
Jun 21, 2011	16.86	17.48	16.79	17.43	1,363,649	+0.63(+3.75%)
Jun 20, 2011	16.72	16.81	16.66	16.80	1,646,918	+0.23(+1.39%)
Jun 17, 2011	16.30	16.90	16.25	16.57	2,210,344	+0.43(+2.66%)
Jun 16, 2011	15.99	16.35	15.83	16.14	985,563	+0.16(+1.00%)
Jun 15, 2011	16.05	16.36	15.88	15.98	1,137,575	-0.26(-1.60%)
Jun 14, 2011	15.81	16.47	15.71	16.24	1,142,076	+0.67(+4.30%)
Jun 13, 2011	15.66	15.99	15.48	15.57	839,635	+0.02(+0.13%)
Jun 10, 2011	16.01	16.04	15.28	15.55	1,243,115	-0.56(-3.48%)
Jun 09, 2011	15.85	16.27	15.70	16.11	1,126,802	+0.31(+1.96%)
Jun 08, 2011	16.05	16.08	15.65	15.80	1,349,480	-0.27(-1.68%)
Jun 07, 2011	15.94	16.42	15.94	16.07	1,114,375	+0.23(+1.45%)
Jun 06, 2011	16.32	16.44	15.82	15.84	782,832	-0.51(-3.12%)

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.