Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	14.48	14.81	14.35	14.56	314,233	+0.17(+1.20%)
Aug 30, 2011	14.32	14.54	14.07	14.39	198,306	+0.04(+0.25%)
Aug 29, 2011	13.51	14.47	13.29	14.35	248,027	+1.04(+7.85%)
Aug 26, 2011	13.03	13.46	12.85	13.31	358,547	+0.23(+1.75%)
Aug 25, 2011	13.77	13.77	13.07	13.08	172,410	-0.53(-3.89%)
Aug 24, 2011	13.55	13.83	13.28	13.61	132,604	+0.09(+0.68%)
Aug 23, 2011	12.73	13.58	12.65	13.52	217,977	+0.89(+7.02%)
Aug 22, 2011	12.75	12.90	12.57	12.63	270,754	+0.19(+1.52%)
Aug 19, 2011	12.65	12.95	12.37	12.44	605,565	-0.39(-3.02%)
Aug 18, 2011	13.63	13.65	12.77	12.83	435,560	-1.17(-8.34%)
Aug 17, 2011	14.10	14.16	13.68	13.99	195,770	-0.03(-0.18%)
Aug 16, 2011	14.23	14.23	13.76	14.02	150,781	-0.28(-1.96%)
Aug 15, 2011	14.24	14.37	13.97	14.30	201,062	+0.18(+1.26%)
Aug 12, 2011	14.35	14.80	14.07	14.12	421,599	-0.19(-1.35%)
Aug 11, 2011	13.48	14.58	13.35	14.31	446,005	+0.97(+7.25%)
Aug 10, 2011	13.85	14.05	13.25	13.35	378,150	-0.78(-5.55%)
Aug 09, 2011	13.95	14.16	13.12	14.13	462,457	+0.47(+3.47%)
Aug 08, 2011	14.66	15.22	13.55	13.66	722,849	-1.43(-9.49%)
Aug 05, 2011	15.58	15.58	14.48	15.09	505,878	-0.37(-2.37%)
Aug 04, 2011	16.38	16.55	15.45	15.46	274,619	-1.09(-6.56%)
Aug 03, 2011	16.44	16.58	15.95	16.54	273,286	+0.18(+1.12%)
Aug 02, 2011	16.61	16.96	16.34	16.36	257,374	-0.44(-2.61%)
Aug 01, 2011	17.45	17.49	16.72	16.80	431,047	-0.53(-3.09%)
Jul 29, 2011	17.16	17.33	17.00	17.33	180,572	+0.05(+0.26%)
Jul 28, 2011	17.21	17.41	17.10	17.28	178,474	+0.03(+0.15%)
Jul 27, 2011	17.50	17.60	17.13	17.26	293,209	-0.39(-2.19%)
Jul 26, 2011	17.84	17.84	17.53	17.65	139,551	-0.16(-0.89%)
Jul 25, 2011	18.03	18.09	17.78	17.80	125,924	-0.28(-1.55%)
Jul 22, 2011	18.14	18.22	17.86	18.08	75,822	+0.13(+0.71%)
Jul 21, 2011	18.07	18.14	17.84	17.96	130,207	-0.03(-0.14%)
Jul 20, 2011	18.19	18.34	17.85	17.98	124,797	-0.19(-1.07%)
Jul 19, 2011	17.83	18.20	17.74	18.18	242,102	+0.46(+2.59%)
Jul 18, 2011	18.00	18.05	17.63	17.72	237,819	-0.30(-1.67%)
Jul 15, 2011	18.05	18.32	17.81	18.02	266,337	-0.03(-0.17%)
Jul 14, 2011	18.48	18.48	17.87	18.05	211,901	-0.37(-2.02%)
Jul 13, 2011	18.45	18.61	18.24	18.42	144,590	+0.10(+0.53%)
Jul 12, 2011	18.88	18.98	18.30	18.32	307,941	-0.70(-3.67%)
Jul 11, 2011	19.13	19.32	18.92	19.02	349,812	-0.30(-1.53%)
Jul 08, 2011	18.91	19.35	18.91	19.32	394,084	+0.24(+1.28%)
Jul 07, 2011	19.05	19.18	18.96	19.07	410,885	+0.01(+0.03%)
Jul 06, 2011	18.87	19.08	18.58	19.07	446,729	+0.10(+0.54%)
Jul 05, 2011	18.94	19.17	18.67	18.97	259,261	-0.21(-1.09%)
Jul 01, 2011	18.94	19.24	18.85	19.17	300,099	+0.31(+1.62%)
Jun 30, 2011	18.52	18.97	18.52	18.87	513,777	+0.35(+1.87%)
Jun 29, 2011	18.44	18.59	18.17	18.52	321,561	+0.17(+0.94%)
Jun 28, 2011	18.27	18.42	18.24	18.35	341,014	+0.01(+0.06%)
Jun 27, 2011	17.66	18.36	17.45	18.34	651,827	+0.70(+3.96%)
Jun 24, 2011	17.78	17.99	17.43	17.64	7,167,704	-0.21(-1.17%)
Jun 23, 2011	17.49	17.86	17.49	17.85	459,889	+0.12(+0.66%)
Jun 22, 2011	17.55	17.88	17.55	17.73	389,940	+0.05(+0.29%)
Jun 21, 2011	17.13	17.73	17.13	17.68	466,416	+0.22(+1.25%)
Jun 20, 2011	17.37	17.52	17.18	17.46	459,644	-0.05(-0.26%)
Jun 17, 2011	17.61	17.63	17.34	17.51	241,619	-0.04(-0.23%)
Jun 16, 2011	17.61	17.77	17.30	17.55	211,210	-0.03(-0.14%)
Jun 15, 2011	17.67	17.76	17.38	17.58	407,925	-0.29(-1.60%)
Jun 14, 2011	17.61	17.95	17.36	17.86	400,222	+0.29(+1.62%)
Jun 13, 2011	17.49	17.78	17.28	17.58	560,540	+0.09(+0.50%)
Jun 10, 2011	17.04	17.59	16.94	17.49	626,183	+0.46(+2.72%)
Jun 09, 2011	16.94	17.13	16.94	17.02	278,594	+0.15(+0.88%)
Jun 08, 2011	16.89	17.16	16.73	16.88	364,788	+0.14(+0.85%)
Jun 07, 2011	17.01	17.10	16.73	16.73	202,936	-0.30(-1.74%)
Jun 06, 2011	17.53	17.70	16.88	17.03	450,985	-0.68(-3.85%)

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.