Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	18.37	18.45	17.81	18.29	219,024	+0.01(+0.05%)
Aug 30, 2011	18.31	18.35	17.80	18.28	194,564	-0.17(-0.90%)
Aug 29, 2011	17.82	18.49	17.78	18.45	183,358	+0.89(+5.05%)
Aug 26, 2011	17.93	17.97	17.35	17.56	280,773	-0.46(-2.53%)
Aug 25, 2011	18.53	18.65	17.77	18.02	193,833	-0.35(-1.91%)
Aug 24, 2011	17.97	18.62	17.93	18.37	216,952	+0.40(+2.20%)
Aug 23, 2011	17.20	17.97	17.12	17.97	193,989	+0.76(+4.44%)
Aug 22, 2011	17.52	17.58	17.11	17.21	168,157	+0.09(+0.51%)
Aug 19, 2011	16.94	17.49	16.93	17.12	214,741	-0.01(-0.05%)
Aug 18, 2011	17.02	17.47	16.96	17.13	295,850	-0.48(-2.74%)
Aug 17, 2011	17.72	17.76	17.44	17.61	138,879	-0.11(-0.64%)
Aug 16, 2011	17.78	17.88	17.37	17.73	388,226	-0.50(-2.75%)
Aug 15, 2011	18.03	18.30	17.79	18.23	145,250	+0.42(+2.37%)
Aug 12, 2011	17.87	18.16	17.46	17.80	129,581	+0.11(+0.60%)
Aug 11, 2011	17.16	17.93	16.89	17.70	345,090	+0.67(+3.92%)
Aug 10, 2011	17.60	17.73	16.99	17.03	306,156	-1.19(-6.51%)
Aug 09, 2011	18.45	18.23	16.95	18.22	482,210	+1.01(+5.87%)
Aug 08, 2011	18.45	18.86	17.03	17.21	458,823	-1.72(-9.09%)
Aug 05, 2011	18.76	19.62	18.34	18.93	371,436	+0.39(+2.13%)
Aug 04, 2011	19.25	19.62	18.52	18.53	288,311	-0.93(-4.78%)
Aug 03, 2011	18.39	19.51	18.07	19.46	403,477	+0.69(+3.70%)
Aug 02, 2011	18.91	19.12	18.74	18.77	299,892	-0.30(-1.57%)
Aug 01, 2011	19.15	19.16	18.65	19.07	205,010	+0.09(+0.46%)
Jul 29, 2011	18.66	19.06	18.52	18.98	226,356	+0.07(+0.37%)
Jul 28, 2011	18.78	19.01	18.67	18.91	236,058	+0.11(+0.56%)
Jul 27, 2011	18.74	18.90	18.59	18.81	285,858	+0.00(+0.00%)
Jul 26, 2011	18.79	19.10	18.62	18.81	167,130	-0.02(-0.09%)
Jul 25, 2011	18.65	18.98	18.65	18.82	130,432	-0.04(-0.23%)
Jul 22, 2011	18.76	18.92	18.76	18.87	169,152	-0.21(-1.10%)
Jul 21, 2011	18.67	19.09	18.67	19.08	166,863	+0.52(+2.79%)
Jul 20, 2011	18.79	18.79	18.48	18.56	153,848	-0.18(-0.98%)
Jul 19, 2011	18.39	18.81	18.19	18.74	159,760	+0.54(+2.94%)
Jul 18, 2011	18.50	18.71	18.09	18.21	175,685	-0.33(-1.80%)
Jul 15, 2011	18.87	18.89	18.32	18.54	261,509	-0.23(-1.22%)
Jul 14, 2011	19.12	19.12	18.62	18.77	200,371	-0.35(-1.84%)
Jul 13, 2011	18.93	19.43	18.89	19.12	255,145	+0.32(+1.73%)
Jul 12, 2011	18.57	19.07	18.52	18.80	164,501	+0.12(+0.66%)
Jul 11, 2011	19.10	19.14	18.57	18.67	250,238	-0.68(-3.54%)
Jul 08, 2011	19.41	19.45	19.04	19.36	195,082	-0.26(-1.34%)
Jul 07, 2011	19.55	19.71	19.43	19.62	171,402	+0.19(+0.99%)
Jul 06, 2011	19.15	19.46	19.09	19.43	289,245	+0.21(+1.10%)
Jul 05, 2011	19.25	19.32	18.96	19.22	163,579	-0.09(-0.45%)
Jul 01, 2011	19.31	19.40	19.23	19.31	430,075	+0.02(+0.09%)
Jun 30, 2011	19.04	19.52	18.94	19.29	287,278	+0.32(+1.71%)
Jun 29, 2011	19.11	19.23	18.76	18.96	303,342	-0.13(-0.69%)
Jun 28, 2011	18.46	19.12	18.46	19.10	272,869	+0.63(+3.42%)
Jun 27, 2011	18.21	18.54	18.11	18.46	295,575	+0.21(+1.15%)
Jun 24, 2011	18.23	18.32	18.00	18.25	1,343,034	+0.04(+0.24%)
Jun 23, 2011	17.94	18.28	17.73	18.21	312,915	+0.06(+0.34%)
Jun 22, 2011	18.12	18.47	18.11	18.15	223,651	-0.06(-0.34%)
Jun 21, 2011	17.97	18.32	17.97	18.21	227,723	+0.32(+1.82%)
Jun 20, 2011	17.65	17.94	17.65	17.88	409,437	-0.03(-0.15%)
Jun 17, 2011	18.25	18.35	17.82	17.91	604,612	-0.15(-0.83%)
Jun 16, 2011	17.73	18.11	17.73	18.06	189,615	+0.32(+1.83%)
Jun 15, 2011	18.20	18.20	17.69	17.73	549,416	-0.64(-3.49%)
Jun 14, 2011	18.43	18.52	18.21	18.38	343,938	+0.09(+0.48%)
Jun 13, 2011	18.16	18.41	17.94	18.29	492,167	+0.08(+0.43%)
Jun 10, 2011	18.16	18.56	17.60	18.21	624,011	-0.06(-0.34%)
Jun 09, 2011	17.77	18.32	17.75	18.27	413,809	+0.56(+3.17%)
Jun 08, 2011	17.57	17.81	17.53	17.71	282,462	+0.11(+0.60%)
Jun 07, 2011	17.65	17.80	17.56	17.60	230,453	+0.05(+0.30%)
Jun 06, 2011	17.89	17.93	17.51	17.55	374,441	-0.37(-2.06%)

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.