Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	15.03	15.45	14.78	14.84	232,892	-0.26(-1.72%)
Aug 30, 2010	15.56	15.93	15.09	15.10	176,314	-0.57(-3.64%)
Aug 27, 2010	15.47	15.91	15.00	15.67	223,684	+0.36(+2.35%)
Aug 26, 2010	15.58	15.81	15.24	15.31	128,318	-0.21(-1.35%)
Aug 25, 2010	14.81	15.62	14.44	15.52	276,430	+0.55(+3.67%)
Aug 24, 2010	15.78	15.78	14.94	14.97	338,113	-0.94(-5.91%)
Aug 23, 2010	15.90	16.63	15.66	15.91	254,345	+0.17(+1.08%)
Aug 20, 2010	16.45	16.47	15.18	15.74	374,968	-0.21(-1.32%)
Aug 19, 2010	16.46	16.91	15.77	15.95	334,136	-0.53(-3.22%)
Aug 18, 2010	16.25	16.71	16.15	16.48	361,256	+0.20(+1.23%)
Aug 17, 2010	16.75	16.75	16.27	16.28	288,766	-0.25(-1.51%)
Aug 16, 2010	16.20	16.82	16.04	16.53	196,816	+0.19(+1.16%)
Aug 13, 2010	16.74	16.98	16.28	16.34	148,899	-0.51(-3.03%)
Aug 12, 2010	16.07	16.91	16.07	16.85	213,564	+0.58(+3.56%)
Aug 11, 2010	16.35	16.61	16.12	16.27	202,448	-0.45(-2.69%)
Aug 10, 2010	16.97	17.03	16.51	16.72	228,677	-0.43(-2.51%)
Aug 09, 2010	17.19	17.27	16.93	17.15	319,208	+0.18(+1.06%)
Aug 06, 2010	17.29	17.61	16.90	16.97	251,392	-0.39(-2.25%)
Aug 05, 2010	18.27	18.37	17.18	17.36	321,260	-0.67(-3.72%)
Aug 04, 2010	17.90	18.22	17.81	18.03	405,405	+0.19(+1.07%)
Aug 03, 2010	18.56	18.70	17.81	17.84	271,973	-0.77(-4.14%)
Aug 02, 2010	18.68	19.42	18.47	18.61	304,198	+0.31(+1.69%)
Jul 30, 2010	18.23	18.56	17.88	18.30	445,551	-0.29(-1.56%)
Jul 29, 2010	18.63	18.79	17.89	18.59	117,316	+0.05(+0.27%)
Jul 28, 2010	19.40	19.53	18.40	18.54	166,796	-0.97(-4.97%)
Jul 27, 2010	19.78	19.79	19.42	19.51	128,879	-0.21(-1.06%)
Jul 26, 2010	19.44	19.75	19.15	19.72	152,319	+0.43(+2.23%)
Jul 23, 2010	18.68	19.39	18.25	19.29	158,766	+0.48(+2.55%)
Jul 22, 2010	18.22	18.89	17.85	18.81	278,058	+0.82(+4.56%)
Jul 21, 2010	17.66	18.40	17.46	17.99	253,896	+0.39(+2.22%)
Jul 20, 2010	16.80	17.63	16.50	17.60	199,650	+0.53(+3.10%)
Jul 19, 2010	17.11	17.98	16.34	17.07	222,669	-0.01(-0.06%)
Jul 16, 2010	18.01	18.34	17.02	17.08	304,342	-1.13(-6.21%)
Jul 15, 2010	18.62	18.72	17.83	18.21	154,403	-0.44(-2.36%)
Jul 14, 2010	19.02	19.02	18.24	18.65	157,515	-0.40(-2.10%)
Jul 13, 2010	18.40	19.16	18.40	19.05	201,190	+0.81(+4.44%)
Jul 12, 2010	17.73	18.48	17.56	18.24	329,239	+0.49(+2.76%)
Jul 09, 2010	17.94	17.94	17.30	17.75	279,459	-0.11(-0.62%)
Jul 08, 2010	17.49	18.06	17.33	17.86	573,877	+0.60(+3.48%)
Jul 07, 2010	16.45	17.37	16.31	17.26	382,589	+0.83(+5.05%)
Jul 06, 2010	16.66	17.00	16.01	16.43	447,762	+0.03(+0.18%)
Jul 02, 2010	16.59	16.78	16.23	16.40	147,202	-0.03(-0.18%)
Jul 01, 2010	16.18	16.56	15.61	16.43	272,214	+0.32(+1.99%)
Jun 30, 2010	16.44	16.65	16.00	16.11	274,457	-0.28(-1.71%)
Jun 29, 2010	17.22	17.22	16.19	16.39	140,827	-0.80(-4.65%)
Jun 25, 2010	16.99	17.45	16.65	17.19	263,099	+0.26(+1.54%)
Jun 24, 2010	16.53	17.11	16.12	16.93	278,226	+0.53(+3.23%)
Jun 23, 2010	16.25	16.91	15.95	16.40	237,638	+0.14(+0.86%)
Jun 22, 2010	16.75	17.14	16.10	16.26	192,723	-0.48(-2.87%)
Jun 21, 2010	17.95	17.95	16.58	16.74	253,858	-0.94(-5.32%)
Jun 18, 2010	17.00	18.06	16.70	17.68	1,187,142	+0.97(+5.80%)
Jun 17, 2010	16.80	16.80	16.51	16.71	277,649	-0.06(-0.36%)
Jun 16, 2010	16.75	17.06	16.46	16.77	528,846	-0.10(-0.59%)
Jun 15, 2010	17.18	17.18	16.69	16.87	174,560	-0.17(-1.00%)
Jun 14, 2010	16.92	17.36	16.82	17.04	117,264	+0.34(+2.04%)
Jun 11, 2010	16.03	16.99	15.95	16.70	190,125	+0.45(+2.77%)
Jun 10, 2010	15.91	16.27	15.69	16.25	105,226	+0.66(+4.23%)
Jun 09, 2010	15.45	15.89	15.32	15.59	218,589	+0.28(+1.83%)
Jun 08, 2010	15.73	15.98	14.98	15.31	403,459	-0.42(-2.67%)
Jun 07, 2010	16.58	16.58	15.68	15.73	227,423	-0.74(-4.49%)
Jun 04, 2010	17.18	17.20	16.36	16.47	289,344	-0.97(-5.56%)
Jun 03, 2010	17.79	18.48	16.83	17.44	294,517	+0.06(+0.35%)
Jun 02, 2010	16.43	17.38	16.25	17.38	291,358	+1.08(+6.63%)

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.