Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.75	15.80	15.62	15.62	20,800	-0.03(-0.19%)
Aug 30, 2011	15.59	15.65	15.48	15.65	6,500	+0.14(+0.90%)
Aug 29, 2011	15.38	15.51	15.38	15.51	1,500	+0.39(+2.58%)
Aug 26, 2011	14.83	15.12	14.83	15.12	1,670	+0.05(+0.33%)
Aug 25, 2011	15.03	15.07	15.03	15.07	1,800	+0.17(+1.14%)
Aug 24, 2011	14.93	14.93	14.90	14.90	1,000	+0.02(+0.13%)
Aug 23, 2011	14.68	14.88	14.68	14.88	625	+0.32(+2.18%)
Aug 22, 2011	15.55	15.55	14.56	14.56	2,800	-0.36(-2.43%)
Aug 19, 2011	15.25	15.25	14.93	14.93	3,500	-0.24(-1.61%)
Aug 18, 2011	15.50	15.50	15.17	15.17	12,150	-0.53(-3.38%)
Aug 17, 2011	15.83	15.83	15.70	15.70	9,200	-0.01(-0.06%)
Aug 16, 2011	15.71	15.71	15.71	15.71	500	-0.18(-1.13%)
Aug 15, 2011	15.80	15.89	15.78	15.89	11,489	+0.35(+2.25%)
Aug 12, 2011	15.60	15.87	15.48	15.54	21,675	-0.17(-1.08%)
Aug 11, 2011	15.45	15.71	15.45	15.71	5,600	+0.29(+1.88%)
Aug 10, 2011	14.78	15.56	14.76	15.42	11,900	+0.69(+4.69%)
Aug 09, 2011	14.60	14.73	14.59	14.73	600	+1.09(+7.97%)
Aug 08, 2011	14.60	14.60	13.59	13.64	23,027	-1.39(-9.23%)
Aug 05, 2011	15.30	15.30	14.28	15.03	6,922	-0.27(-1.74%)
Aug 04, 2011	16.02	16.02	15.30	15.30	13,225	-0.72(-4.50%)
Aug 03, 2011	16.25	16.25	15.97	16.02	3,850	-0.24(-1.50%)
Aug 02, 2011	16.37	16.37	16.26	16.26	11,350	-0.15(-0.91%)
Aug 01, 2011	16.35	16.41	16.35	16.41	8,800	+0.24(+1.48%)
Jul 29, 2011	16.01	16.22	16.01	16.17	8,352	-0.02(-0.12%)
Jul 28, 2011	16.29	16.29	16.14	16.19	70,900	+0.07(+0.43%)
Jul 27, 2011	16.35	16.35	16.08	16.12	20,425	-0.22(-1.35%)
Jul 26, 2011	16.52	16.52	16.34	16.34	5,500	-0.20(-1.21%)
Jul 25, 2011	16.79	16.79	16.25	16.54	227,425	-0.24(-1.43%)
Jul 22, 2011	16.78	16.78	16.78	16.78	3,150	+0.02(+0.12%)
Jul 21, 2011	17.09	17.09	16.28	16.76	212,130	-0.07(-0.42%)
Jul 20, 2011	16.87	16.88	16.83	16.83	119,000	-0.04(-0.24%)
Jul 19, 2011	16.89	16.89	16.84	16.87	3,800	+0.06(+0.36%)
Jul 15, 2011	16.78	16.81	16.81	16.81	44,500	+0.11(+0.63%)
Jul 14, 2011	16.85	16.85	16.69	16.70	130,500	-0.12(-0.69%)
Jul 13, 2011	16.84	16.85	16.79	16.82	49,986	+0.06(+0.35%)
Jul 12, 2011	16.93	16.93	16.68	16.76	187,970	-0.27(-1.58%)
Jul 11, 2011	16.30	17.06	16.30	17.03	8,766	-0.20(-1.16%)
Jul 08, 2011	17.19	17.23	17.19	17.23	390	-0.03(-0.19%)
Jul 07, 2011	17.21	17.29	17.21	17.26	102,345	+0.20(+1.18%)
Jul 06, 2011	17.05	17.08	17.00	17.06	2,910	-0.02(-0.10%)
Jul 05, 2011	16.97	17.08	16.97	17.08	4,076	+0.09(+0.53%)
Jul 01, 2011	17.05	17.05	16.93	16.99	18,695	+0.09(+0.53%)
Jun 30, 2011	16.96	16.96	16.90	16.90	100,767	-0.06(-0.35%)
Jun 29, 2011	16.97	16.97	16.96	16.96	4,265	+0.20(+1.19%)
Jun 28, 2011	16.75	16.76	16.75	16.76	2,600	+0.06(+0.36%)
Jun 27, 2011	16.65	16.70	16.62	16.70	1,495	+0.11(+0.66%)
Jun 24, 2011	16.59	16.59	16.59	16.59	4,000	+0.02(+0.12%)
Jun 23, 2011	16.42	16.61	16.42	16.57	18,420	-0.09(-0.54%)
Jun 22, 2011	16.57	16.69	16.54	16.66	6,872	+0.15(+0.91%)
Jun 21, 2011	16.51	16.51	16.51	16.51	100	+0.19(+1.16%)
Jun 20, 2011	16.32	16.32	16.32	16.32	2,500	+0.17(+1.05%)
Jun 17, 2011	16.18	16.25	16.15	16.15	15,700	-0.07(-0.41%)
Jun 16, 2011	16.38	16.43	16.21	16.22	7,100	-0.11(-0.65%)
Jun 15, 2011	16.50	16.59	16.32	16.32	3,290	-0.26(-1.55%)
Jun 14, 2011	16.63	16.63	16.58	16.58	8,340	+0.09(+0.55%)
Jun 13, 2011	16.63	16.63	16.49	16.49	2,400	-0.18(-1.08%)
Jun 10, 2011	16.52	16.67	16.52	16.67	55,925	+0.11(+0.66%)
Jun 09, 2011	16.33	16.56	16.33	16.56	11,100	+0.39(+2.41%)
Jun 08, 2011	16.38	16.38	16.17	16.17	7,900	-0.28(-1.70%)
Jun 07, 2011	16.26	16.45	16.26	16.45	3,414	+0.03(+0.18%)
Jun 06, 2011	16.74	16.74	16.42	16.42	9,040	-0.30(-1.79%)

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.