Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	18.28	18.41	18.20	18.30	1,743,674	+0.11(+0.60%)
Aug 30, 2011	18.15	18.30	18.06	18.19	1,747,810	-0.01(-0.05%)
Aug 29, 2011	17.97	18.20	17.94	18.20	1,496,334	+0.45(+2.54%)
Aug 26, 2011	17.55	17.93	17.23	17.75	2,364,138	+0.05(+0.28%)
Aug 25, 2011	18.06	18.06	17.58	17.70	2,018,337	-0.29(-1.61%)
Aug 24, 2011	17.55	18.03	17.55	17.99	2,044,363	+0.40(+2.27%)
Aug 23, 2011	17.17	17.60	17.00	17.59	2,528,579	+0.47(+2.75%)
Aug 22, 2011	17.45	17.45	17.04	17.12	1,908,087	-0.03(-0.17%)
Aug 19, 2011	17.16	17.41	17.13	17.15	2,544,815	-0.18(-1.04%)
Aug 18, 2011	17.22	17.41	17.01	17.33	4,109,587	-0.23(-1.31%)
Aug 17, 2011	17.57	17.79	17.54	17.56	1,763,115	+0.08(+0.46%)
Aug 16, 2011	17.39	17.59	17.31	17.48	2,467,001	-0.08(-0.46%)
Aug 15, 2011	17.01	17.57	17.01	17.56	1,996,660	+0.65(+3.84%)
Aug 12, 2011	17.16	17.27	16.84	16.91	2,392,740	-0.12(-0.70%)
Aug 11, 2011	16.50	17.20	16.25	17.03	3,550,807	+0.57(+3.46%)
Aug 10, 2011	16.66	17.00	16.42	16.46	4,424,358	-0.49(-2.89%)
Aug 09, 2011	16.81	16.96	15.82	16.95	6,619,375	+0.83(+5.15%)
Aug 08, 2011	16.81	16.89	16.04	16.12	4,733,068	-1.06(-6.17%)
Aug 05, 2011	17.38	17.59	16.87	17.18	4,175,478	-0.21(-1.21%)
Aug 04, 2011	18.14	18.15	17.36	17.39	3,635,638	-0.97(-5.28%)
Aug 03, 2011	18.32	18.40	17.91	18.36	3,223,464	+0.10(+0.55%)
Aug 02, 2011	18.54	18.64	18.26	18.26	1,810,475	-0.36(-1.93%)
Aug 01, 2011	18.78	18.78	18.45	18.62	2,090,183	+0.09(+0.49%)
Jul 29, 2011	18.46	18.75	18.31	18.53	2,637,008	-0.13(-0.70%)
Jul 28, 2011	18.78	18.81	18.62	18.66	1,850,789	-0.15(-0.80%)
Jul 27, 2011	18.90	19.02	18.73	18.81	2,555,244	-0.19(-0.97%)
Jul 26, 2011	19.19	19.24	18.96	19.00	1,827,344	-0.24(-1.27%)
Jul 25, 2011	19.11	19.30	19.10	19.24	943,790	-0.01(-0.05%)
Jul 22, 2011	19.32	19.33	19.24	19.25	1,214,248	-0.10(-0.52%)
Jul 21, 2011	19.21	19.38	19.12	19.35	1,551,628	+0.26(+1.36%)
Jul 20, 2011	18.92	19.13	18.86	19.09	1,477,291	+0.19(+1.01%)
Jul 19, 2011	18.64	18.91	18.64	18.90	1,442,085	+0.29(+1.56%)
Jul 18, 2011	18.62	18.63	18.40	18.61	2,012,913	-0.07(-0.37%)
Jul 15, 2011	18.69	18.70	18.55	18.68	1,118,051	+0.06(+0.32%)
Jul 14, 2011	18.86	18.89	18.60	18.62	1,524,366	-0.20(-1.06%)
Jul 13, 2011	18.97	19.03	18.79	18.82	999,079	-0.05(-0.26%)
Jul 12, 2011	18.76	19.01	18.72	18.87	1,064,520	+0.04(+0.21%)
Jul 11, 2011	18.97	19.00	18.80	18.83	1,224,727	-0.34(-1.77%)
Jul 08, 2011	19.04	19.19	19.02	19.17	1,353,975	-0.05(-0.26%)
Jul 07, 2011	19.21	19.26	19.08	19.22	953,978	+0.13(+0.68%)
Jul 06, 2011	18.99	19.16	18.94	19.09	927,395	+0.08(+0.42%)
Jul 05, 2011	19.15	19.15	18.96	19.01	1,385,363	-0.15(-0.78%)
Jul 01, 2011	18.90	19.18	18.86	19.16	955,349	+0.27(+1.43%)
Jun 30, 2011	18.91	18.93	18.77	18.89	1,178,133	+0.06(+0.32%)
Jun 29, 2011	18.75	18.89	18.69	18.83	1,158,884	+0.16(+0.86%)
Jun 28, 2011	18.64	18.76	18.55	18.67	1,035,706	+0.13(+0.70%)
Jun 27, 2011	18.52	18.58	18.46	18.54	1,136,047	+0.04(+0.22%)
Jun 24, 2011	18.55	18.66	18.47	18.50	1,138,597	+0.01(+0.05%)
Jun 23, 2011	18.51	18.54	18.24	18.49	1,670,647	-0.18(-0.96%)
Jun 22, 2011	18.76	18.85	18.65	18.67	1,338,882	-0.10(-0.53%)
Jun 21, 2011	18.87	18.87	18.70	18.77	1,169,985	+0.05(+0.27%)
Jun 20, 2011	18.70	18.74	18.67	18.72	1,041,264	+0.11(+0.59%)
Jun 17, 2011	18.49	18.70	18.44	18.61	1,996,031	+0.26(+1.42%)
Jun 16, 2011	18.30	18.52	18.24	18.35	2,542,647	+0.07(+0.38%)
Jun 15, 2011	18.52	18.59	18.20	18.28	2,185,392	-0.36(-1.93%)
Jun 14, 2011	18.63	18.71	18.51	18.64	1,218,771	+0.18(+0.98%)
Jun 13, 2011	18.44	18.55	18.36	18.46	1,326,372	+0.02(+0.11%)
Jun 10, 2011	18.50	18.54	18.41	18.44	1,461,674	-0.08(-0.43%)
Jun 09, 2011	18.55	18.61	18.43	18.52	1,094,133	+0.05(+0.27%)
Jun 08, 2011	18.48	18.57	18.40	18.47	1,596,077	-0.01(-0.05%)
Jun 07, 2011	18.57	18.67	18.47	18.48	1,170,400	-0.01(-0.05%)
Jun 06, 2011	18.51	18.57	18.43	18.49	1,287,467	-0.07(-0.38%)

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.