Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	14.06	14.25	13.71	14.06	774	+0.14(+1.00%)
Aug 30, 2010	14.27	14.38	13.89	13.92	532,639	-0.38(-2.65%)
Aug 27, 2010	14.30	14.32	13.83	14.30	699,242	+0.50(+3.59%)
Aug 26, 2010	13.81	13.89	13.66	13.80	1,426	+0.02(+0.17%)
Aug 25, 2010	13.17	13.83	13.09	13.78	1,412	+0.53(+3.97%)
Aug 24, 2010	13.13	13.45	13.07	13.25	5,736	-0.12(-0.93%)
Aug 23, 2010	13.65	13.72	13.38	13.38	699,175	-0.13(-0.97%)
Aug 20, 2010	13.12	13.52	13.12	13.51	663,973	+0.19(+1.45%)
Aug 19, 2010	13.89	13.89	13.22	13.31	2,134	-0.59(-4.23%)
Aug 18, 2010	13.93	14.18	13.66	13.90	22,337	-0.01(-0.06%)
Aug 17, 2010	13.63	14.05	13.56	13.91	3,425	+0.48(+3.55%)
Aug 16, 2010	13.32	13.59	13.12	13.43	435,768	+0.02(+0.17%)
Aug 13, 2010	13.41	13.49	13.18	13.41	885,930	-0.02(-0.11%)
Aug 12, 2010	12.99	13.77	12.99	13.43	1,375,111	+0.15(+1.10%)
Aug 11, 2010	13.56	13.58	13.24	13.28	6,217	-0.63(-4.54%)
Aug 10, 2010	13.89	14.03	13.77	13.91	2,652	-0.20(-1.42%)
Aug 09, 2010	14.07	14.21	13.93	14.11	437,945	+0.19(+1.38%)
Aug 06, 2010	13.92	14.35	13.68	13.92	680,203	-0.52(-3.62%)
Aug 05, 2010	14.93	15.00	14.40	14.44	519,381	-0.59(-3.89%)
Aug 04, 2010	14.70	15.05	14.70	15.03	518,062	+0.37(+2.52%)
Aug 03, 2010	14.94	14.94	14.53	14.66	297,822	-0.32(-2.11%)
Aug 02, 2010	14.90	15.13	14.80	14.97	377,659	+0.37(+2.53%)
Jul 30, 2010	14.60	14.75	14.22	14.60	398,045	+0.06(+0.42%)
Jul 29, 2010	14.71	14.76	14.22	14.54	255,593	+0.02(+0.11%)
Jul 28, 2010	14.53	14.81	14.43	14.53	2,304	-0.28(-1.92%)
Jul 27, 2010	14.97	15.08	14.65	14.81	398,454	+0.00(+0.00%)
Jul 26, 2010	14.59	14.89	14.55	14.81	554,020	+0.22(+1.53%)
Jul 23, 2010	14.19	14.61	14.06	14.59	356,938	+0.28(+1.99%)
Jul 22, 2010	13.81	14.33	13.77	14.30	569,544	+0.75(+5.57%)
Jul 21, 2010	13.85	13.99	13.50	13.55	315,843	-0.15(-1.12%)
Jul 20, 2010	13.00	13.76	12.91	13.70	462,840	+0.49(+3.73%)
Jul 19, 2010	12.95	13.26	12.95	13.21	526,756	+0.35(+2.69%)
Jul 16, 2010	12.86	13.79	12.83	12.86	913,280	-1.05(-7.58%)
Jul 15, 2010	14.14	14.16	13.67	13.92	309,744	-0.25(-1.79%)
Jul 14, 2010	14.20	14.26	13.99	14.17	332,057	-0.11(-0.75%)
Jul 13, 2010	14.28	14.36	13.77	14.28	5,632	+0.69(+5.04%)
Jul 12, 2010	14.04	14.16	13.56	13.59	457,579	-0.54(-3.81%)
Jul 09, 2010	14.13	14.15	13.81	14.13	236,050	+0.18(+1.27%)
Jul 08, 2010	13.96	14.00	13.53	13.96	1,712	+0.41(+3.01%)
Jul 07, 2010	13.55	13.65	12.88	13.55	848,603	+0.72(+5.64%)
Jul 06, 2010	12.82	13.61	12.70	12.82	3,170	-0.41(-3.08%)
Jul 02, 2010	13.23	13.47	13.08	13.23	299,180	-0.14(-1.04%)
Jul 01, 2010	13.16	13.45	12.86	13.37	748,137	+0.27(+2.06%)
Jun 30, 2010	13.10	13.58	13.05	13.10	5,911	-0.30(-2.24%)
Jun 29, 2010	14.11	14.11	13.27	13.40	981,955	-1.07(-7.39%)
Jun 25, 2010	14.47	14.66	14.14	14.47	1,735,988	+0.01(+0.05%)
Jun 24, 2010	14.46	14.84	14.39	14.46	289,179	-0.21(-1.42%)
Jun 23, 2010	14.80	14.92	14.47	14.67	741,979	-0.11(-0.73%)
Jun 22, 2010	14.78	15.85	14.74	14.78	1,658	-0.83(-5.33%)
Jun 21, 2010	15.96	16.13	15.52	15.61	374,187	-0.19(-1.22%)
Jun 18, 2010	15.80	16.05	15.65	15.80	586,404	-0.08(-0.48%)
Jun 17, 2010	15.88	16.08	15.67	15.88	322	-0.05(-0.34%)
Jun 16, 2010	16.02	16.09	15.83	15.93	313,502	-0.18(-1.15%)
Jun 15, 2010	16.12	16.15	15.58	16.12	2,882	+0.57(+3.66%)
Jun 14, 2010	15.65	15.80	15.47	15.55	327,064	+0.09(+0.60%)
Jun 11, 2010	15.01	15.48	15.00	15.46	245,663	+0.22(+1.41%)
Jun 10, 2010	15.24	15.24	14.90	15.24	2,678	+0.45(+3.07%)
Jun 09, 2010	14.75	15.20	14.69	14.79	369,527	+0.13(+0.89%)
Jun 08, 2010	14.80	14.95	14.46	14.66	604,088	-0.14(-0.94%)
Jun 07, 2010	15.51	15.62	14.78	14.80	746,454	-0.59(-3.85%)
Jun 04, 2010	15.39	16.44	15.33	15.39	907,503	-1.35(-8.09%)
Jun 03, 2010	16.74	16.78	16.17	16.74	320	+0.67(+4.17%)
Jun 02, 2010	16.07	16.10	15.44	16.07	553,287	+0.62(+4.04%)

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.