Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.90	16.10	15.90	16.05	198,059	+0.29(+1.85%)
Aug 30, 2011	15.68	15.85	15.68	15.76	26,054	+0.05(+0.31%)
Aug 29, 2011	15.56	15.73	15.56	15.71	15,884	+0.33(+2.18%)
Aug 26, 2011	15.04	15.39	14.98	15.37	62,656	+0.26(+1.71%)
Aug 25, 2011	15.46	15.50	15.10	15.11	84,495	-0.26(-1.68%)
Aug 24, 2011	15.24	15.40	15.15	15.37	258,835	+0.05(+0.36%)
Aug 23, 2011	15.02	15.35	15.02	15.32	43,150	+0.29(+1.93%)
Aug 22, 2011	15.11	15.20	14.92	15.03	27,110	+0.14(+0.92%)
Aug 19, 2011	14.97	15.26	14.89	14.89	40,134	-0.12(-0.77%)
Aug 18, 2011	15.15	15.17	14.88	15.00	52,105	-0.66(-4.24%)
Aug 17, 2011	15.79	15.86	15.60	15.67	27,595	+0.05(+0.32%)
Aug 16, 2011	15.59	15.69	15.49	15.62	63,865	-0.13(-0.80%)
Aug 15, 2011	15.60	15.76	15.60	15.74	37,882	+0.34(+2.21%)
Aug 12, 2011	15.55	15.55	15.33	15.40	65,154	+0.05(+0.32%)
Aug 11, 2011	14.82	15.47	14.82	15.35	26,577	+0.60(+4.05%)
Aug 10, 2011	15.10	15.10	14.75	14.76	40,918	-0.63(-4.10%)
Aug 09, 2011	15.17	15.39	14.79	15.39	97,624	+0.90(+6.21%)
Aug 08, 2011	15.03	15.07	14.40	14.49	77,704	-1.15(-7.36%)
Aug 05, 2011	15.89	15.89	15.18	15.64	96,913	-0.12(-0.73%)
Aug 04, 2011	16.31	16.31	15.74	15.76	90,277	-0.95(-5.71%)
Aug 03, 2011	16.75	16.75	16.45	16.71	34,813	-0.03(-0.16%)
Aug 02, 2011	16.94	17.01	16.71	16.74	354,485	-0.27(-1.58%)
Aug 01, 2011	17.27	17.27	16.81	17.01	30,031	-0.06(-0.35%)
Jul 29, 2011	16.93	17.09	16.93	17.07	268,894	+0.08(+0.47%)
Jul 28, 2011	16.99	17.16	16.99	16.99	48,309	+0.02(+0.15%)
Jul 27, 2011	17.16	17.21	16.95	16.96	57,720	-0.24(-1.39%)
Jul 26, 2011	17.17	17.27	17.17	17.20	58,440	+0.02(+0.12%)
Jul 25, 2011	17.22	17.24	17.14	17.18	38,157	-0.06(-0.37%)
Jul 22, 2011	17.24	17.26	17.16	17.25	25,478	+0.06(+0.34%)
Jul 21, 2011	17.12	17.23	17.01	17.19	26,630	+0.22(+1.29%)
Jul 20, 2011	17.00	17.10	16.96	16.97	488,861	+0.03(+0.17%)
Jul 19, 2011	16.89	16.98	16.85	16.94	40,641	+0.22(+1.31%)
Jul 18, 2011	16.86	16.86	16.65	16.72	108,742	-0.21(-1.26%)
Jul 15, 2011	16.93	16.98	16.92	16.93	17,086	+0.00(+0.00%)
Jul 14, 2011	17.10	17.11	16.88	16.93	27,269	-0.08(-0.48%)
Jul 13, 2011	16.97	17.19	16.97	17.02	137,824	+0.15(+0.88%)
Jul 12, 2011	16.80	17.02	16.80	16.87	33,545	-0.00(-0.03%)
Jul 11, 2011	17.09	17.09	16.87	16.87	33,472	-0.48(-2.76%)
Jul 08, 2011	17.21	17.37	17.21	17.35	53,352	-0.09(-0.53%)
Jul 07, 2011	17.44	17.47	17.37	17.44	125,537	+0.10(+0.57%)
Jul 06, 2011	17.38	17.38	17.23	17.35	72,290	+0.02(+0.09%)
Jul 05, 2011	17.38	17.39	17.31	17.33	49,253	-0.08(-0.44%)
Jul 01, 2011	17.21	17.41	17.20	17.41	29,189	+0.19(+1.12%)
Jun 30, 2011	17.12	17.25	17.11	17.21	337,153	+0.20(+1.16%)
Jun 29, 2011	16.95	17.04	16.94	17.02	58,059	+0.19(+1.14%)
Jun 28, 2011	16.80	16.83	16.67	16.82	73,874	+0.16(+0.99%)
Jun 27, 2011	16.61	16.73	16.60	16.66	41,804	+0.08(+0.50%)
Jun 24, 2011	16.64	16.68	16.55	16.58	33,817	-0.04(-0.24%)
Jun 23, 2011	16.51	16.62	16.39	16.62	40,146	-0.08(-0.45%)
Jun 22, 2011	16.70	16.82	16.69	16.69	102,012	-0.12(-0.72%)
Jun 21, 2011	16.81	16.88	16.67	16.81	76,351	+0.22(+1.35%)
Jun 20, 2011	16.61	16.64	16.56	16.59	23,448	-0.08(-0.45%)
Jun 17, 2011	16.64	16.75	16.64	16.66	104,616	+0.05(+0.31%)
Jun 16, 2011	16.54	16.72	16.54	16.61	38,289	-0.07(-0.41%)
Jun 15, 2011	16.87	16.92	16.61	16.68	20,365	-0.35(-2.08%)
Jun 14, 2011	16.92	17.13	16.92	17.03	27,865	+0.27(+1.60%)
Jun 13, 2011	16.70	16.84	16.70	16.77	78,905	-0.04(-0.22%)
Jun 10, 2011	17.03	17.03	16.72	16.80	16,717	-0.34(-1.97%)
Jun 09, 2011	17.08	17.16	17.02	17.14	45,766	+0.15(+0.89%)
Jun 08, 2011	17.10	17.11	16.96	16.99	40,487	-0.17(-1.01%)
Jun 07, 2011	17.19	17.27	17.16	17.16	29,659	+0.09(+0.53%)
Jun 06, 2011	17.16	17.24	17.03	17.07	48,740	-0.18(-1.02%)

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.