Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.63	15.83	14.93	15.14	348,446	-0.45(-2.89%)
Aug 30, 2011	15.23	15.78	15.23	15.59	267,966	+0.20(+1.30%)
Aug 29, 2011	14.83	15.39	14.83	15.39	253,241	+0.77(+5.27%)
Aug 26, 2011	14.17	14.73	14.00	14.62	273,529	+0.35(+2.45%)
Aug 25, 2011	14.91	15.00	14.26	14.27	327,546	-0.54(-3.65%)
Aug 24, 2011	14.62	15.15	14.46	14.81	304,616	-0.04(-0.27%)
Aug 23, 2011	14.40	14.85	14.21	14.85	320,059	+0.49(+3.41%)
Aug 22, 2011	14.49	14.64	14.11	14.36	302,422	+0.21(+1.48%)
Aug 19, 2011	14.25	14.92	13.95	14.15	533,088	-0.18(-1.26%)
Aug 18, 2011	14.82	14.90	14.18	14.33	607,315	-0.99(-6.46%)
Aug 17, 2011	15.46	15.58	14.93	15.32	239,994	-0.09(-0.58%)
Aug 16, 2011	15.60	15.71	15.25	15.41	326,207	-0.33(-2.10%)
Aug 15, 2011	15.13	15.77	15.13	15.74	456,710	+0.67(+4.45%)
Aug 12, 2011	15.98	16.02	14.97	15.07	404,636	-0.35(-2.27%)
Aug 11, 2011	14.33	15.74	14.30	15.42	767,354	+1.27(+8.98%)
Aug 10, 2011	14.87	14.89	14.08	14.15	796,767	-0.77(-5.16%)
Aug 09, 2011	14.85	14.97	13.70	14.92	1,082,370	+0.94(+6.72%)
Aug 08, 2011	14.85	14.98	13.75	13.98	1,286,224	-1.27(-8.33%)
Aug 05, 2011	15.49	15.49	14.66	15.25	1,399,801	+0.42(+2.83%)
Aug 04, 2011	15.97	16.00	14.83	14.83	1,141,839	-1.21(-7.54%)
Aug 03, 2011	16.03	16.26	15.61	16.04	804,330	-0.01(-0.06%)
Aug 02, 2011	16.29	16.57	15.77	16.05	1,165,969	+0.53(+3.41%)
Aug 01, 2011	15.71	16.39	15.35	15.52	647,058	-0.19(-1.21%)
Jul 29, 2011	15.36	15.76	15.11	15.71	442,863	+0.15(+0.96%)
Jul 28, 2011	15.80	16.29	15.51	15.56	607,538	-0.06(-0.38%)
Jul 27, 2011	16.34	16.43	15.51	15.62	1,089,601	-0.74(-4.52%)
Jul 26, 2011	17.15	17.57	16.15	16.36	1,000,359	-0.72(-4.22%)
Jul 25, 2011	16.90	17.25	16.88	17.08	729,420	+0.16(+0.95%)
Jul 22, 2011	17.02	17.04	16.91	16.92	367,619	-0.18(-1.05%)
Jul 21, 2011	16.88	17.24	16.88	17.10	647,952	+0.35(+2.09%)
Jul 20, 2011	17.15	17.20	16.72	16.75	567,085	-0.29(-1.70%)
Jul 19, 2011	17.20	17.43	16.83	17.04	594,316	+0.02(+0.12%)
Jul 18, 2011	17.25	17.29	16.78	17.02	398,108	-0.21(-1.22%)
Jul 15, 2011	17.60	17.76	17.18	17.23	1,003,751	-0.26(-1.49%)
Jul 14, 2011	17.82	17.93	17.39	17.49	1,193,070	-0.24(-1.35%)
Jul 13, 2011	18.01	18.33	17.64	17.73	1,058,773	-0.07(-0.39%)
Jul 12, 2011	17.99	18.10	17.65	17.80	1,093,328	-0.16(-0.89%)
Jul 11, 2011	18.63	18.74	17.84	17.96	1,332,617	-0.64(-3.44%)
Jul 08, 2011	18.50	18.88	18.42	18.60	2,961,013	+0.28(+1.53%)
Jul 07, 2011	21.15	21.20	18.20	18.32	9,255,325	-7.32(-28.55%)
Jul 06, 2011	25.80	25.92	25.44	25.64	196,700	-0.13(-0.50%)
Jul 05, 2011	26.03	26.03	25.52	25.77	235,507	-0.29(-1.11%)
Jul 01, 2011	25.55	26.10	25.40	26.06	312,457	+0.66(+2.60%)
Jun 30, 2011	25.68	25.86	25.25	25.40	422,266	-0.22(-0.86%)
Jun 29, 2011	25.95	26.00	25.46	25.62	192,703	-0.23(-0.89%)
Jun 28, 2011	25.88	25.91	25.71	25.85	175,032	+0.00(+0.00%)
Jun 27, 2011	25.68	26.06	25.53	25.85	239,475	+0.10(+0.39%)
Jun 24, 2011	25.71	25.98	25.42	25.75	405,084	+0.03(+0.12%)
Jun 23, 2011	24.79	25.74	24.58	25.72	652,514	+1.34(+5.50%)
Jun 22, 2011	24.38	24.70	24.18	24.38	277,501	-0.11(-0.45%)
Jun 21, 2011	24.03	24.71	24.03	24.49	283,683	+0.68(+2.86%)
Jun 20, 2011	23.62	23.81	23.58	23.81	249,698	+0.38(+1.62%)
Jun 17, 2011	23.64	24.02	23.41	23.43	471,106	-0.03(-0.13%)
Jun 16, 2011	23.59	23.92	23.12	23.46	230,093	-0.10(-0.42%)
Jun 15, 2011	23.59	23.91	23.45	23.56	380,517	-0.26(-1.09%)
Jun 14, 2011	23.30	23.88	23.20	23.82	326,423	+0.74(+3.21%)
Jun 13, 2011	22.66	23.26	22.66	23.08	284,257	+0.48(+2.12%)
Jun 10, 2011	23.29	23.36	22.41	22.60	428,174	-0.71(-3.05%)
Jun 09, 2011	23.43	23.88	23.29	23.31	382,947	-0.01(-0.04%)
Jun 08, 2011	23.77	23.88	23.31	23.32	331,618	-0.48(-2.02%)
Jun 07, 2011	24.22	24.51	23.78	23.80	227,503	-0.25(-1.04%)
Jun 06, 2011	24.66	24.82	23.95	24.05	592,343	-0.68(-2.75%)

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.