Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	14.01	14.26	13.88	14.02	956	-0.03(-0.20%)
Aug 30, 2010	14.54	14.66	14.05	14.05	331,767	-0.54(-3.68%)
Aug 27, 2010	14.59	14.59	14.01	14.59	286,243	+0.51(+3.61%)
Aug 26, 2010	14.50	14.50	13.97	14.08	360,613	-0.26(-1.84%)
Aug 25, 2010	14.35	14.42	14.08	14.34	474,837	-0.07(-0.46%)
Aug 24, 2010	14.24	14.55	14.14	14.41	343,679	-0.24(-1.61%)
Aug 23, 2010	14.92	15.03	14.62	14.65	550,238	-0.32(-2.14%)
Aug 20, 2010	14.62	14.97	14.36	14.97	364,468	+0.34(+2.32%)
Aug 19, 2010	14.56	14.95	14.53	14.63	1,231,945	+0.07(+0.45%)
Aug 18, 2010	14.75	14.82	14.25	14.56	625,755	-0.18(-1.21%)
Aug 17, 2010	14.62	14.81	14.39	14.74	550,837	+0.42(+2.96%)
Aug 16, 2010	14.68	14.94	14.32	14.32	908,974	-0.48(-3.24%)
Aug 13, 2010	14.80	15.14	14.69	14.80	1,151,714	+0.08(+0.51%)
Aug 12, 2010	15.69	15.92	13.45	14.72	7,372,367	-3.20(-17.85%)
Aug 11, 2010	18.21	18.21	17.37	17.92	504,344	-0.57(-3.10%)
Aug 10, 2010	18.46	18.69	18.37	18.49	394,462	-0.27(-1.45%)
Aug 09, 2010	18.83	19.25	18.70	18.77	213,592	-0.11(-0.60%)
Aug 06, 2010	18.88	18.88	18.31	18.88	433,593	+0.23(+1.21%)
Aug 05, 2010	19.30	19.30	18.61	18.65	503,721	-0.63(-3.27%)
Aug 04, 2010	19.40	19.42	18.89	19.28	806,828	+0.35(+1.84%)
Aug 03, 2010	19.13	19.36	18.89	18.93	646,208	-0.35(-1.81%)
Aug 02, 2010	20.33	20.33	18.61	19.28	1,135,962	-0.06(-0.29%)
Jul 30, 2010	19.34	26.55	18.83	19.34	3,339,769	-2.45(-11.23%)
Jul 29, 2010	21.91	22.18	21.23	21.79	733,953	+0.28(+1.31%)
Jul 28, 2010	21.92	22.01	21.38	21.50	290,711	-0.43(-1.97%)
Jul 27, 2010	22.10	22.42	21.78	21.94	569,106	-0.01(-0.04%)
Jul 26, 2010	21.74	21.98	21.28	21.95	423,830	+0.66(+3.09%)
Jul 23, 2010	21.00	21.47	20.53	21.29	439,681	+0.31(+1.48%)
Jul 22, 2010	20.66	21.18	20.00	20.98	693,422	+1.26(+6.39%)
Jul 21, 2010	19.96	20.03	19.41	19.72	799,331	+0.50(+2.59%)
Jul 20, 2010	18.64	19.36	18.50	19.22	476,171	+0.31(+1.64%)
Jul 19, 2010	19.53	19.63	18.77	18.91	402,294	-0.30(-1.57%)
Jul 16, 2010	19.21	19.56	19.13	19.21	432,031	-0.35(-1.78%)
Jul 15, 2010	19.35	19.69	18.91	19.56	422,282	+0.16(+0.82%)
Jul 14, 2010	19.25	19.70	19.25	19.40	526,484	+0.03(+0.15%)
Jul 13, 2010	19.52	19.79	19.31	19.37	378,189	+0.08(+0.39%)
Jul 12, 2010	19.28	19.40	18.93	19.29	277,603	-0.18(-0.92%)
Jul 09, 2010	19.47	19.57	19.05	19.47	259,863	+0.18(+0.93%)
Jul 08, 2010	19.40	19.82	19.10	19.29	579,263	+0.06(+0.29%)
Jul 07, 2010	18.91	19.47	18.63	19.24	383,362	+0.43(+2.30%)
Jul 06, 2010	18.77	19.43	18.23	18.80	680,876	+0.29(+1.58%)
Jul 02, 2010	18.51	18.77	17.70	18.51	647,440	+0.45(+2.50%)
Jul 01, 2010	18.69	18.73	17.73	18.06	825,043	-0.73(-3.90%)
Jun 30, 2010	19.04	19.50	18.64	18.79	367,485	-0.27(-1.43%)
Jun 29, 2010	19.99	19.99	19.00	19.07	623,056	-1.23(-6.07%)
Jun 25, 2010	20.30	20.52	19.41	20.30	601,432	+0.67(+3.40%)
Jun 24, 2010	20.13	20.41	19.50	19.63	561,811	-0.64(-3.16%)
Jun 23, 2010	20.20	20.54	19.86	20.27	401,650	+0.13(+0.65%)
Jun 22, 2010	21.60	21.66	20.09	20.14	867,873	-1.45(-6.71%)
Jun 21, 2010	22.37	22.82	21.38	21.59	564,780	-0.29(-1.33%)
Jun 18, 2010	21.88	22.19	20.71	21.88	952,410	+1.05(+5.06%)
Jun 17, 2010	20.72	21.01	20.48	20.83	364,807	+0.37(+1.79%)
Jun 16, 2010	21.65	21.97	20.31	20.46	1,154,450	-1.38(-6.33%)
Jun 15, 2010	21.01	22.10	20.85	21.84	1,112,539	+0.80(+3.80%)
Jun 14, 2010	20.95	21.41	20.74	21.04	476,007	+0.39(+1.91%)
Jun 11, 2010	20.27	20.68	20.20	20.65	576,807	+0.15(+0.73%)
Jun 10, 2010	20.22	20.72	20.04	20.50	666,764	+0.72(+3.66%)
Jun 09, 2010	19.98	20.33	19.61	19.77	439,749	-0.21(-1.04%)
Jun 08, 2010	20.65	20.82	19.55	19.98	1,112,246	-0.49(-2.39%)
Jun 07, 2010	21.43	21.78	20.42	20.47	315,937	-0.94(-4.39%)
Jun 04, 2010	21.41	21.99	21.19	21.41	588,435	-0.77(-3.48%)
Jun 03, 2010	21.87	22.25	21.58	22.18	403,490	+0.52(+2.39%)
Jun 02, 2010	20.79	21.69	20.68	21.66	3,827	+0.86(+4.11%)

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.