Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	17.49	17.66	17.16	17.47	1,260	-0.02(-0.14%)
Aug 30, 2010	17.99	18.02	17.49	17.49	341,913	-0.49(-2.74%)
Aug 27, 2010	17.98	18.01	16.72	17.98	591,957	+1.19(+7.06%)
Aug 26, 2010	16.95	17.28	16.77	16.80	735	-0.07(-0.42%)
Aug 25, 2010	16.14	16.99	16.10	16.87	729	+0.64(+3.95%)
Aug 24, 2010	16.32	16.74	16.08	16.23	2,962	-0.33(-2.01%)
Aug 23, 2010	17.04	17.18	16.51	16.56	268,348	-0.31(-1.83%)
Aug 20, 2010	16.32	16.99	16.17	16.87	266,474	+0.51(+3.14%)
Aug 19, 2010	16.96	17.20	16.35	16.36	2,545	-0.73(-4.26%)
Aug 18, 2010	16.59	17.36	16.51	17.08	11,522	+0.42(+2.52%)
Aug 17, 2010	16.06	16.78	16.06	16.66	1,757	+0.77(+4.83%)
Aug 16, 2010	15.10	16.67	14.98	15.90	521,584	+0.87(+5.79%)
Aug 13, 2010	15.03	15.44	14.97	15.03	187,320	-0.43(-2.81%)
Aug 12, 2010	15.58	15.74	15.17	15.46	182,662	-0.24(-1.51%)
Aug 11, 2010	16.12	16.12	15.56	15.70	3,191	-0.78(-4.70%)
Aug 10, 2010	16.42	17.04	16.08	16.47	241,036	-0.09(-0.53%)
Aug 09, 2010	16.06	17.09	16.06	16.56	203,137	+0.70(+4.44%)
Aug 06, 2010	15.86	15.97	15.35	15.86	156,559	+0.07(+0.45%)
Aug 05, 2010	15.79	16.05	15.54	15.79	134,339	-0.09(-0.60%)
Aug 04, 2010	16.05	16.26	15.64	15.88	188,920	-0.11(-0.69%)
Aug 03, 2010	16.03	16.19	15.75	15.99	190,430	-0.17(-1.08%)
Aug 02, 2010	16.35	16.46	16.01	16.17	243,033	+0.22(+1.39%)
Jul 30, 2010	15.94	16.27	15.76	15.94	291,374	-0.21(-1.32%)
Jul 29, 2010	15.85	16.21	15.60	16.16	208,794	+0.39(+2.46%)
Jul 28, 2010	15.77	16.06	15.64	15.77	1,182	-0.09(-0.60%)
Jul 27, 2010	15.79	16.05	15.63	15.87	166,108	+0.22(+1.42%)
Jul 26, 2010	15.30	15.68	15.14	15.64	161,968	+0.35(+2.28%)
Jul 23, 2010	14.86	15.38	14.62	15.30	136,254	+0.33(+2.22%)
Jul 22, 2010	14.24	15.17	14.20	14.96	396,626	+0.92(+6.53%)
Jul 21, 2010	15.07	15.31	13.90	14.05	476,772	-0.95(-6.33%)
Jul 20, 2010	14.59	15.03	14.32	15.00	194,016	+0.25(+1.66%)
Jul 19, 2010	14.73	14.86	14.44	14.75	163,154	+0.03(+0.21%)
Jul 16, 2010	14.72	15.20	14.61	14.72	204,012	-0.66(-4.32%)
Jul 15, 2010	15.65	15.65	15.11	15.38	208,663	-0.20(-1.27%)
Jul 14, 2010	15.91	15.91	15.44	15.58	162,340	-0.48(-3.00%)
Jul 13, 2010	16.06	16.17	15.51	16.06	2,890	+0.51(+3.31%)
Jul 12, 2010	15.77	15.83	15.24	15.55	126,135	-0.21(-1.31%)
Jul 09, 2010	15.75	15.77	15.43	15.75	168,254	+0.40(+2.63%)
Jul 08, 2010	15.35	15.43	15.03	15.35	878	+0.33(+2.21%)
Jul 07, 2010	14.53	15.03	14.51	15.02	213,367	+0.51(+3.54%)
Jul 06, 2010	14.51	15.39	14.40	14.51	1,478	-0.30(-2.03%)
Jul 02, 2010	14.81	15.11	14.57	14.81	153,244	-0.22(-1.47%)
Jul 01, 2010	15.30	15.30	14.44	15.03	204,702	-0.22(-1.45%)
Jun 30, 2010	15.25	15.96	15.03	15.25	2,445	-0.45(-2.87%)
Jun 29, 2010	16.31	16.33	15.44	15.70	254,812	-0.83(-5.02%)
Jun 25, 2010	16.53	16.72	15.77	16.53	1,202,592	+0.61(+3.83%)
Jun 24, 2010	15.92	16.25	15.89	15.92	127	-0.28(-1.71%)
Jun 23, 2010	16.35	16.40	16.06	16.20	165,834	-0.21(-1.30%)
Jun 22, 2010	16.41	17.00	16.37	16.41	624	-0.35(-2.08%)
Jun 21, 2010	17.00	17.12	16.66	16.76	196,754	+0.08(+0.47%)
Jun 18, 2010	16.68	16.78	16.21	16.68	260,690	+0.45(+2.78%)
Jun 17, 2010	16.43	16.47	16.06	16.23	136,062	-0.23(-1.39%)
Jun 16, 2010	15.90	16.63	15.83	16.46	329,058	+0.34(+2.11%)
Jun 15, 2010	16.12	16.19	15.43	16.12	1,084	+0.59(+3.77%)
Jun 14, 2010	15.60	16.13	15.46	15.53	319,968	+0.00(+0.00%)
Jun 11, 2010	14.92	15.53	14.69	15.53	209,932	+0.34(+2.24%)
Jun 10, 2010	15.19	15.25	14.49	15.19	1,007	+0.76(+5.26%)
Jun 09, 2010	14.56	14.73	14.31	14.43	271,206	+0.06(+0.44%)
Jun 08, 2010	14.58	14.68	14.03	14.37	344,944	-0.27(-1.84%)
Jun 07, 2010	14.72	14.94	14.44	14.64	355,827	-0.04(-0.27%)
Jun 04, 2010	14.68	15.13	14.58	14.68	266,246	-0.77(-4.97%)
Jun 03, 2010	15.32	15.55	15.15	15.45	255,737	+0.06(+0.41%)
Jun 02, 2010	15.38	15.41	14.81	15.38	193,549	+0.33(+2.21%)

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.