Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.44	15.51	15.32	15.41	646,797	-0.01(-0.06%)
Aug 30, 2011	15.30	15.47	15.25	15.42	464,554	+0.01(+0.04%)
Aug 29, 2011	15.23	15.48	15.18	15.41	813,618	+0.33(+2.21%)
Aug 26, 2011	14.69	15.09	14.37	15.08	631,219	+0.29(+1.99%)
Aug 25, 2011	15.05	15.09	14.65	14.79	609,476	-0.16(-1.05%)
Aug 24, 2011	14.71	15.10	14.71	14.94	1,455,305	+0.16(+1.06%)
Aug 23, 2011	14.31	14.79	14.18	14.79	853,871	+0.56(+3.91%)
Aug 22, 2011	14.45	14.48	14.11	14.23	342,455	+0.03(+0.18%)
Aug 19, 2011	14.12	14.61	14.08	14.20	874,138	-0.05(-0.32%)
Aug 18, 2011	14.47	14.56	14.08	14.25	772,311	-0.52(-3.54%)
Aug 17, 2011	14.75	14.97	14.70	14.77	395,515	+0.09(+0.58%)
Aug 16, 2011	14.58	14.77	14.42	14.69	658,673	-0.05(-0.33%)
Aug 15, 2011	14.44	14.75	14.39	14.74	603,971	+0.39(+2.71%)
Aug 12, 2011	14.52	14.61	14.23	14.35	534,272	-0.08(-0.57%)
Aug 11, 2011	13.65	14.65	13.61	14.43	858,866	+0.79(+5.83%)
Aug 10, 2011	13.97	14.34	13.59	13.63	971,941	-0.57(-4.01%)
Aug 09, 2011	13.98	14.21	12.95	14.20	1,845,165	+1.06(+8.09%)
Aug 08, 2011	13.98	14.07	13.13	13.14	1,441,839	-1.05(-7.38%)
Aug 05, 2011	14.30	14.30	13.81	14.19	1,011,613	+0.06(+0.39%)
Aug 04, 2011	14.14	14.40	14.05	14.13	1,364,495	-0.14(-0.99%)
Aug 03, 2011	14.16	14.40	14.02	14.27	589,921	+0.14(+1.02%)
Aug 02, 2011	14.29	14.53	14.07	14.13	737,246	-0.21(-1.46%)
Aug 01, 2011	14.38	14.38	14.20	14.34	497,724	+0.07(+0.50%)
Jul 29, 2011	14.16	14.34	14.07	14.27	483,103	-0.05(-0.32%)
Jul 28, 2011	14.35	14.39	14.27	14.31	318,703	-0.06(-0.41%)
Jul 27, 2011	14.56	14.59	14.33	14.37	628,966	-0.26(-1.79%)
Jul 26, 2011	14.67	14.73	14.57	14.63	564,189	-0.09(-0.60%)
Jul 25, 2011	14.80	15.00	14.70	14.72	785,822	-0.28(-1.88%)
Jul 22, 2011	14.99	15.01	14.95	15.00	355,287	-0.16(-1.04%)
Jul 21, 2011	15.02	15.19	14.98	15.16	333,339	+0.21(+1.42%)
Jul 20, 2011	15.00	15.01	14.91	14.95	333,168	-0.06(-0.37%)
Jul 19, 2011	14.69	15.00	14.68	15.00	460,849	+0.38(+2.60%)
Jul 18, 2011	14.82	14.82	14.56	14.62	206,080	-0.22(-1.45%)
Jul 15, 2011	14.76	14.85	14.72	14.84	315,429	+0.08(+0.55%)
Jul 14, 2011	14.97	14.99	14.73	14.76	323,976	-0.19(-1.25%)
Jul 13, 2011	14.94	15.07	14.87	14.94	303,981	+0.07(+0.44%)
Jul 12, 2011	14.78	14.98	14.68	14.88	268,121	+0.06(+0.42%)
Jul 11, 2011	14.81	14.88	14.77	14.82	361,869	-0.16(-1.09%)
Jul 08, 2011	14.96	15.06	14.89	14.98	473,801	-0.15(-0.99%)
Jul 07, 2011	15.24	15.24	15.02	15.13	412,948	-0.01(-0.04%)
Jul 06, 2011	15.02	15.18	14.98	15.14	351,491	+0.13(+0.87%)
Jul 05, 2011	14.94	15.05	14.90	15.01	572,308	+0.08(+0.55%)
Jul 01, 2011	14.64	14.93	14.58	14.92	838,507	+0.33(+2.26%)
Jun 30, 2011	14.57	14.63	14.46	14.59	421,272	+0.09(+0.59%)
Jun 29, 2011	14.51	14.52	14.40	14.51	247,375	+0.06(+0.43%)
Jun 28, 2011	14.35	14.49	14.31	14.45	347,272	+0.15(+1.03%)
Jun 27, 2011	14.24	14.37	14.24	14.30	303,373	+0.10(+0.74%)
Jun 24, 2011	14.19	14.29	14.17	14.19	682,287	+0.04(+0.28%)
Jun 23, 2011	14.09	14.17	13.93	14.16	475,809	-0.06(-0.44%)
Jun 22, 2011	14.28	14.33	14.18	14.22	212,083	-0.10(-0.71%)
Jun 21, 2011	14.35	14.38	14.25	14.32	447,002	+0.06(+0.41%)
Jun 20, 2011	14.22	14.27	14.20	14.26	359,677	+0.12(+0.83%)
Jun 17, 2011	14.22	14.35	14.12	14.14	803,084	-0.00(-0.02%)
Jun 16, 2011	14.07	14.26	14.07	14.15	434,542	+0.11(+0.82%)
Jun 15, 2011	14.20	14.28	13.98	14.03	635,994	-0.28(-1.94%)
Jun 14, 2011	14.35	14.39	14.25	14.31	466,770	+0.09(+0.64%)
Jun 13, 2011	14.33	14.36	14.19	14.22	419,343	-0.05(-0.37%)
Jun 10, 2011	14.33	14.36	14.24	14.27	552,224	-0.09(-0.63%)
Jun 09, 2011	14.47	14.47	14.34	14.36	450,783	-0.06(-0.41%)
Jun 08, 2011	14.45	14.60	14.36	14.42	850,041	-0.04(-0.27%)
Jun 07, 2011	14.58	14.59	14.45	14.46	448,225	-0.04(-0.27%)
Jun 06, 2011	14.50	14.64	14.44	14.50	734,599	-0.04(-0.25%)

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.