Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	17.42	17.70	16.78	16.92	672,549	-0.48(-2.76%)
Aug 30, 2011	17.17	17.52	16.50	17.40	759,151	+0.12(+0.69%)
Aug 29, 2011	16.57	17.30	16.46	17.28	1,013,802	+0.93(+5.69%)
Aug 26, 2011	16.07	16.64	15.91	16.35	470,189	+0.07(+0.43%)
Aug 25, 2011	16.67	16.80	16.11	16.28	520,435	-0.12(-0.73%)
Aug 24, 2011	16.16	16.52	15.95	16.40	510,882	+0.19(+1.17%)
Aug 23, 2011	15.58	16.26	15.14	16.21	620,435	+0.72(+4.65%)
Aug 22, 2011	16.62	17.08	15.45	15.49	638,689	-0.77(-4.74%)
Aug 19, 2011	15.67	16.52	15.57	16.26	752,890	+0.29(+1.82%)
Aug 18, 2011	16.57	16.64	15.79	15.97	726,226	-1.09(-6.39%)
Aug 17, 2011	17.11	17.42	16.73	17.06	487,712	+0.01(+0.06%)
Aug 16, 2011	17.11	17.38	16.61	17.05	544,946	-0.32(-1.84%)
Aug 15, 2011	16.64	17.38	16.62	17.37	651,421	+0.76(+4.58%)
Aug 12, 2011	16.52	16.73	16.04	16.61	551,214	+0.34(+2.09%)
Aug 11, 2011	15.89	16.71	15.73	16.27	938,860	+0.50(+3.17%)
Aug 10, 2011	16.07	16.53	15.40	15.77	1,050,423	-0.59(-3.61%)
Aug 09, 2011	16.07	16.39	14.83	16.36	1,011,515	+1.29(+8.56%)
Aug 08, 2011	15.67	16.26	14.95	15.07	1,289,805	-1.34(-8.17%)
Aug 05, 2011	17.25	17.90	15.51	16.41	1,357,247	-0.44(-2.61%)
Aug 04, 2011	17.42	17.84	16.77	16.85	1,721,672	-0.36(-2.09%)
Aug 03, 2011	17.15	17.26	16.46	17.21	742,462	+0.14(+0.82%)
Aug 02, 2011	17.28	17.78	17.06	17.07	681,250	-0.23(-1.33%)
Aug 01, 2011	18.09	18.49	17.14	17.30	640,685	-0.36(-2.04%)
Jul 29, 2011	17.26	17.84	17.10	17.66	552,982	+0.08(+0.46%)
Jul 28, 2011	17.89	18.03	17.50	17.58	611,113	-0.28(-1.57%)
Jul 27, 2011	18.24	18.28	17.79	17.86	657,647	-0.49(-2.67%)
Jul 26, 2011	18.64	18.64	18.25	18.35	476,771	-0.27(-1.45%)
Jul 25, 2011	19.01	19.04	18.57	18.62	470,425	-0.78(-4.02%)
Jul 22, 2011	19.20	19.55	19.04	19.40	519,212	+0.29(+1.52%)
Jul 21, 2011	19.30	19.45	19.07	19.11	666,530	-0.05(-0.26%)
Jul 20, 2011	19.58	19.70	19.08	19.16	776,789	-0.32(-1.64%)
Jul 19, 2011	19.28	19.99	19.26	19.48	1,151,727	+0.37(+1.94%)
Jul 18, 2011	19.40	19.75	18.94	19.11	534,979	-0.40(-2.05%)
Jul 15, 2011	19.53	19.78	19.29	19.51	323,944	+0.01(+0.05%)
Jul 14, 2011	19.59	20.10	19.45	19.50	365,294	-0.04(-0.20%)
Jul 13, 2011	19.81	19.96	19.41	19.54	399,351	-0.14(-0.71%)
Jul 12, 2011	19.87	20.00	19.42	19.68	366,690	-0.24(-1.20%)
Jul 11, 2011	20.53	20.59	19.84	19.92	381,967	-0.76(-3.68%)
Jul 08, 2011	20.60	20.89	20.25	20.68	330,680	-0.24(-1.15%)
Jul 07, 2011	20.85	21.00	20.35	20.92	724,771	+0.46(+2.25%)
Jul 06, 2011	20.48	20.90	20.19	20.46	349,706	-0.10(-0.49%)
Jul 05, 2011	20.06	20.68	19.97	20.56	663,455	+0.66(+3.32%)
Jul 01, 2011	19.60	20.10	19.39	19.90	543,409	+0.44(+2.26%)
Jun 30, 2011	19.82	20.11	19.45	19.46	498,069	-0.33(-1.67%)
Jun 29, 2011	19.90	20.02	19.58	19.79	403,349	-0.10(-0.50%)
Jun 28, 2011	19.54	19.89	19.24	19.89	711,715	+0.22(+1.12%)
Jun 27, 2011	19.39	19.79	19.20	19.67	472,764	+0.34(+1.76%)
Jun 24, 2011	19.51	19.69	19.13	19.33	514,322	-0.15(-0.77%)
Jun 23, 2011	18.92	19.59	18.72	19.48	601,754	+0.23(+1.19%)
Jun 22, 2011	19.03	19.58	18.93	19.25	461,045	+0.02(+0.10%)
Jun 21, 2011	18.75	19.23	18.56	19.23	650,353	+0.64(+3.44%)
Jun 20, 2011	18.40	18.62	17.52	18.59	1,113,636	+0.84(+4.73%)
Jun 17, 2011	18.46	18.53	17.52	17.75	2,072,151	-0.57(-3.14%)
Jun 16, 2011	18.32	18.55	18.05	18.32	400,199	+0.02(+0.08%)
Jun 15, 2011	18.17	18.71	18.11	18.31	439,595	-0.08(-0.44%)
Jun 14, 2011	18.41	18.85	18.26	18.39	553,873	+0.20(+1.10%)
Jun 13, 2011	18.53	18.88	18.16	18.19	578,033	-0.32(-1.73%)
Jun 10, 2011	19.03	19.37	18.49	18.51	870,882	-0.61(-3.19%)
Jun 09, 2011	19.48	19.98	19.08	19.12	938,783	-0.26(-1.34%)
Jun 08, 2011	18.90	20.70	18.82	19.38	1,318,595	+0.37(+1.95%)
Jun 07, 2011	19.32	19.32	18.92	19.01	582,940	-0.08(-0.42%)
Jun 06, 2011	19.34	19.57	19.03	19.09	376,581	-0.03(-0.16%)

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.