Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	18.90	19.11	18.61	18.74	65,724	-0.02(-0.10%)
Aug 30, 2011	18.65	18.88	18.54	18.76	89,474	+0.06(+0.30%)
Aug 29, 2011	18.17	18.71	18.17	18.71	35,330	+0.77(+4.30%)
Aug 26, 2011	17.40	18.03	17.20	17.93	122,071	+0.49(+2.84%)
Aug 25, 2011	17.88	17.99	17.43	17.44	198,125	-0.43(-2.42%)
Aug 24, 2011	17.78	17.94	17.51	17.87	194,429	+0.07(+0.40%)
Aug 23, 2011	17.10	17.82	17.08	17.80	47,389	+0.80(+4.70%)
Aug 22, 2011	17.33	17.39	16.97	17.00	66,565	+0.05(+0.28%)
Aug 19, 2011	17.20	17.62	16.94	16.95	159,740	-0.41(-2.36%)
Aug 18, 2011	18.13	18.13	17.25	17.36	61,511	-1.27(-6.84%)
Aug 17, 2011	18.98	19.12	18.49	18.64	42,293	-0.31(-1.66%)
Aug 16, 2011	19.04	19.20	18.74	18.95	70,057	-0.36(-1.87%)
Aug 15, 2011	19.02	19.31	19.00	19.31	148,882	+0.43(+2.27%)
Aug 12, 2011	18.93	19.02	18.71	18.89	239,537	+0.10(+0.51%)
Aug 11, 2011	17.94	19.03	17.94	18.79	106,189	+1.01(+5.67%)
Aug 10, 2011	17.95	18.40	17.72	17.78	178,026	-0.52(-2.86%)
Aug 09, 2011	18.67	18.32	17.29	18.31	342,428	+0.81(+4.62%)
Aug 08, 2011	18.08	18.32	17.49	17.50	198,190	-1.27(-6.74%)
Aug 05, 2011	19.35	19.37	18.19	18.76	788,673	-0.33(-1.74%)
Aug 04, 2011	19.98	19.99	19.08	19.10	407,571	-1.19(-5.86%)
Aug 03, 2011	20.03	20.29	19.60	20.29	489,275	+0.29(+1.43%)
Aug 02, 2011	20.53	20.66	20.00	20.00	550,073	-0.63(-3.04%)
Aug 01, 2011	21.06	21.10	20.37	20.63	260,077	-0.11(-0.55%)
Jul 29, 2011	20.68	20.99	20.48	20.74	152,214	-0.17(-0.82%)
Jul 28, 2011	20.91	21.20	20.79	20.91	196,331	-0.04(-0.18%)
Jul 27, 2011	21.63	21.63	20.89	20.95	189,074	-0.87(-3.97%)
Jul 26, 2011	21.85	21.97	21.73	21.82	203,901	+0.01(+0.04%)
Jul 25, 2011	21.88	21.98	21.75	21.81	80,989	-0.29(-1.33%)
Jul 22, 2011	22.10	22.15	22.09	22.10	33,885	+0.45(+2.07%)
Jul 21, 2011	21.69	21.77	21.44	21.66	140,835	-0.02(-0.09%)
Jul 20, 2011	21.94	21.94	21.55	21.67	338,668	-0.32(-1.47%)
Jul 19, 2011	21.57	22.00	21.57	22.00	96,978	+0.64(+2.98%)
Jul 18, 2011	21.55	21.58	21.21	21.36	309,410	-0.29(-1.36%)
Jul 15, 2011	21.73	21.73	21.50	21.66	125,966	+0.07(+0.31%)
Jul 14, 2011	22.10	22.11	21.54	21.59	41,156	-0.27(-1.22%)
Jul 13, 2011	22.00	22.15	21.81	21.86	145,206	+0.01(+0.04%)
Jul 12, 2011	22.21	22.23	21.82	21.85	68,214	-0.46(-2.05%)
Jul 11, 2011	22.65	22.72	22.26	22.30	61,037	-0.57(-2.50%)
Jul 08, 2011	22.91	22.91	22.65	22.87	139,378	-0.23(-0.99%)
Jul 07, 2011	23.02	23.19	22.97	23.10	133,006	+0.28(+1.25%)
Jul 06, 2011	22.76	22.84	22.62	22.82	58,365	+0.03(+0.13%)
Jul 05, 2011	22.87	22.87	22.66	22.79	138,704	-0.07(-0.29%)
Jul 01, 2011	22.44	22.88	22.44	22.85	108,435	+0.35(+1.56%)
Jun 30, 2011	22.25	22.55	22.25	22.50	294,856	+0.35(+1.59%)
Jun 29, 2011	22.15	22.24	21.95	22.15	98,360	+0.10(+0.46%)
Jun 28, 2011	21.85	22.05	21.83	22.05	45,281	+0.29(+1.33%)
Jun 27, 2011	21.61	21.85	21.52	21.76	67,029	+0.19(+0.88%)
Jun 24, 2011	21.88	21.89	21.53	21.57	145,253	-0.40(-1.82%)
Jun 23, 2011	21.51	21.98	21.38	21.97	148,473	+0.28(+1.27%)
Jun 22, 2011	21.62	21.87	21.62	21.69	73,010	-0.03(-0.13%)
Jun 21, 2011	21.27	21.73	21.24	21.72	109,695	+0.52(+2.47%)
Jun 20, 2011	21.19	21.23	21.14	21.20	259,999	+0.09(+0.41%)
Jun 17, 2011	21.42	21.49	21.07	21.11	69,995	-0.11(-0.54%)
Jun 16, 2011	21.46	21.50	21.06	21.23	219,048	-0.28(-1.28%)
Jun 15, 2011	21.79	21.84	21.48	21.50	317,353	-0.38(-1.74%)
Jun 14, 2011	21.74	21.97	21.74	21.88	95,686	+0.41(+1.91%)
Jun 13, 2011	21.68	21.77	21.40	21.47	379,204	-0.19(-0.88%)
Jun 10, 2011	21.87	21.87	21.50	21.66	100,191	-0.29(-1.30%)
Jun 09, 2011	21.93	22.05	21.82	21.95	171,274	+0.04(+0.17%)
Jun 08, 2011	22.28	22.28	21.87	21.91	462,399	-0.46(-2.04%)
Jun 07, 2011	22.42	22.52	22.32	22.37	66,391	+0.08(+0.34%)
Jun 06, 2011	22.49	22.59	22.29	22.29	125,594	-0.26(-1.14%)

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.