Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	13.62	13.91	13.56	13.62	933	+0.37(+2.79%)
Aug 30, 2010	13.40	13.60	13.25	13.25	177,939	-0.43(-3.14%)
Aug 27, 2010	13.68	13.69	13.13	13.68	391,281	+0.24(+1.79%)
Aug 26, 2010	13.49	13.77	13.37	13.44	235,788	+0.00(+0.00%)
Aug 25, 2010	13.28	13.47	13.16	13.44	1,499	-0.08(-0.59%)
Aug 24, 2010	13.61	13.75	13.43	13.52	1,167	-0.61(-4.32%)
Aug 23, 2010	14.30	14.40	14.11	14.13	162,552	+0.02(+0.14%)
Aug 20, 2010	14.16	14.20	14.02	14.11	146,189	-0.28(-1.95%)
Aug 19, 2010	14.69	14.76	14.32	14.39	172	-0.32(-2.18%)
Aug 18, 2010	14.81	14.82	14.61	14.71	327	+0.07(+0.48%)
Aug 17, 2010	14.64	14.79	14.55	14.64	547	+0.27(+1.88%)
Aug 16, 2010	14.26	14.54	14.25	14.37	168,143	-0.23(-1.58%)
Aug 13, 2010	14.60	14.72	14.54	14.60	208,337	+0.19(+1.32%)
Aug 12, 2010	14.14	14.54	14.10	14.41	285,129	+0.05(+0.35%)
Aug 11, 2010	14.71	14.71	14.29	14.36	677,085	-1.16(-7.47%)
Aug 10, 2010	15.25	15.63	15.19	15.52	534	-0.54(-3.36%)
Aug 09, 2010	16.14	16.16	15.98	16.06	200,441	-0.51(-3.08%)
Aug 06, 2010	16.57	16.69	16.16	16.57	372,052	+0.03(+0.18%)
Aug 05, 2010	16.78	16.82	16.39	16.54	276,177	-0.14(-0.84%)
Aug 04, 2010	16.51	16.70	16.41	16.68	3,756	+0.25(+1.52%)
Aug 03, 2010	16.40	16.55	16.33	16.43	403	-0.13(-0.79%)
Aug 02, 2010	16.50	16.67	16.41	16.56	390,451	+0.80(+5.08%)
Jul 30, 2010	15.76	15.92	15.41	15.76	386,982	+0.17(+1.09%)
Jul 29, 2010	15.69	15.82	15.35	15.59	1,231	+0.26(+1.70%)
Jul 28, 2010	15.66	15.70	15.29	15.33	373,338	-0.45(-2.85%)
Jul 27, 2010	15.55	15.79	15.36	15.78	3,171	+1.21(+8.30%)
Jul 26, 2010	14.33	14.62	14.30	14.57	481,189	+0.33(+2.32%)
Jul 23, 2010	13.83	14.28	13.66	14.24	664,077	+0.57(+4.17%)
Jul 22, 2010	13.62	13.79	13.55	13.67	6,055	+0.18(+1.33%)
Jul 21, 2010	13.82	13.91	13.42	13.49	357,569	-0.24(-1.75%)
Jul 20, 2010	13.11	13.76	13.09	13.73	3,438	+0.39(+2.92%)
Jul 19, 2010	13.50	13.62	13.16	13.34	209,782	+0.13(+0.98%)
Jul 16, 2010	13.21	13.67	13.18	13.21	337,188	-0.94(-6.64%)
Jul 15, 2010	14.19	14.19	13.72	14.15	338,780	+0.02(+0.14%)
Jul 14, 2010	13.85	14.15	13.85	14.13	1,054	+0.05(+0.36%)
Jul 13, 2010	13.87	14.17	13.85	14.08	2,083	+0.50(+3.68%)
Jul 12, 2010	13.31	13.60	13.31	13.58	185,236	+0.02(+0.15%)
Jul 09, 2010	13.56	13.57	13.25	13.56	237,832	-0.01(-0.07%)
Jul 08, 2010	13.58	13.61	13.30	13.57	1,124	+0.24(+1.80%)
Jul 07, 2010	12.58	13.33	12.56	13.33	2,124	+1.11(+9.08%)
Jul 06, 2010	12.42	12.48	12.08	12.22	1,402	+0.08(+0.66%)
Jul 02, 2010	12.14	12.30	12.00	12.14	282,507	-0.04(-0.33%)
Jul 01, 2010	12.23	12.29	11.89	12.18	414,816	+0.08(+0.66%)
Jun 30, 2010	12.50	12.73	12.07	12.10	3,068	-0.39(-3.12%)
Jun 29, 2010	12.80	12.83	12.38	12.49	1,357	-1.06(-7.82%)
Jun 25, 2010	13.55	13.67	13.23	13.55	262,893	-0.02(-0.15%)
Jun 24, 2010	13.84	13.88	13.47	13.57	4,852	-0.34(-2.44%)
Jun 23, 2010	14.21	14.22	13.77	13.91	326,046	+0.26(+1.90%)
Jun 22, 2010	13.86	14.05	13.61	13.65	1,735	+0.05(+0.37%)
Jun 21, 2010	13.83	13.87	13.46	13.60	351,773	-0.27(-1.95%)
Jun 18, 2010	13.87	13.95	13.77	13.87	204,501	+0.04(+0.29%)
Jun 17, 2010	13.81	13.88	13.65	13.83	514,773	+0.49(+3.67%)
Jun 16, 2010	13.40	13.54	13.20	13.34	459,077	+0.02(+0.15%)
Jun 15, 2010	13.00	13.34	12.84	13.32	1,033	+0.79(+6.30%)
Jun 14, 2010	12.69	12.83	12.50	12.53	339,313	+0.10(+0.80%)
Jun 11, 2010	12.39	12.45	12.21	12.43	503,333	-0.30(-2.36%)
Jun 10, 2010	12.45	12.75	12.41	12.73	345,486	+0.82(+6.88%)
Jun 09, 2010	12.20	12.33	11.85	11.91	447,046	-0.28(-2.30%)
Jun 08, 2010	12.19	12.26	11.73	12.19	460	-0.05(-0.41%)
Jun 07, 2010	12.62	12.78	12.23	12.24	309,634	-0.15(-1.21%)
Jun 04, 2010	12.39	12.87	12.29	12.39	547,818	-0.96(-7.19%)
Jun 03, 2010	13.56	13.67	13.16	13.35	275,643	-0.08(-0.60%)
Jun 02, 2010	13.16	13.47	13.03	13.43	511	+0.04(+0.30%)

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.