Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	13.34	13.36	13.12	13.21	8,716	-0.09(-0.70%)
Aug 30, 2010	13.40	13.51	13.30	13.30	8,816	-0.21(-1.56%)
Aug 27, 2010	13.36	13.51	13.15	13.51	13,587	+0.38(+2.90%)
Aug 26, 2010	13.65	13.72	13.13	13.13	20,569	-0.38(-2.81%)
Aug 25, 2010	13.56	13.70	13.23	13.51	28,220	-0.10(-0.74%)
Aug 24, 2010	13.95	14.10	13.62	13.62	20,614	-0.45(-3.18%)
Aug 23, 2010	14.87	14.96	13.96	14.06	20,323	-0.76(-5.13%)
Aug 20, 2010	14.59	14.83	14.55	14.82	42,048	+0.10(+0.69%)
Aug 19, 2010	14.83	15.07	14.61	14.72	13,847	-0.19(-1.25%)
Aug 18, 2010	15.12	15.14	14.79	14.91	61,074	-0.32(-2.07%)
Aug 17, 2010	14.88	15.25	14.72	15.22	31,987	+0.48(+3.29%)
Aug 16, 2010	14.56	15.02	14.56	14.74	24,564	+0.02(+0.11%)
Aug 13, 2010	14.60	14.76	14.49	14.72	25,150	+0.14(+0.99%)
Aug 12, 2010	14.46	14.77	14.46	14.58	32,731	-0.14(-0.98%)
Aug 11, 2010	14.69	14.96	14.48	14.72	40,028	-0.27(-1.80%)
Aug 10, 2010	14.74	15.25	14.74	14.99	34,539	+0.11(+0.74%)
Aug 09, 2010	15.03	15.09	14.62	14.88	28,712	-0.12(-0.79%)
Aug 06, 2010	14.71	15.27	14.71	15.00	35,729	+0.08(+0.57%)
Aug 05, 2010	14.58	15.15	14.55	14.92	58,507	+0.34(+2.32%)
Aug 04, 2010	14.43	14.73	14.22	14.58	34,370	+0.14(+0.99%)
Aug 03, 2010	14.22	14.51	14.20	14.44	14,250	+0.07(+0.47%)
Aug 02, 2010	13.99	14.61	13.99	14.37	46,513	+0.10(+0.71%)
Jul 30, 2010	14.29	14.43	14.09	14.27	18,909	-0.20(-1.41%)
Jul 29, 2010	14.53	14.57	14.27	14.47	22,305	+0.15(+1.01%)
Jul 28, 2010	14.04	14.37	13.89	14.33	59,532	+0.14(+0.95%)
Jul 27, 2010	14.84	14.84	14.01	14.19	42,529	-0.46(-3.17%)
Jul 26, 2010	14.60	14.82	14.37	14.65	23,333	+0.04(+0.29%)
Jul 23, 2010	14.18	14.70	13.78	14.61	32,672	+0.43(+3.04%)
Jul 22, 2010	13.94	14.50	13.94	14.18	33,570	+0.48(+3.52%)
Jul 21, 2010	13.86	14.09	13.36	13.70	52,600	-0.05(-0.37%)
Jul 20, 2010	12.91	13.75	12.85	13.75	47,785	+0.68(+5.24%)
Jul 19, 2010	12.47	13.07	12.47	13.07	42,917	+0.56(+4.46%)
Jul 16, 2010	12.97	12.99	12.39	12.51	47,265	-0.48(-3.71%)
Jul 15, 2010	13.62	13.62	12.90	12.99	31,057	-0.50(-3.70%)
Jul 14, 2010	13.42	13.72	13.28	13.49	46,186	+0.19(+1.46%)
Jul 13, 2010	12.97	13.34	12.93	13.29	41,639	+0.34(+2.61%)
Jul 12, 2010	13.02	13.10	12.68	12.96	58,359	-0.06(-0.45%)
Jul 09, 2010	13.18	13.18	12.85	13.02	93,939	-0.01(-0.07%)
Jul 08, 2010	12.80	13.02	12.64	13.02	83,542	+0.34(+2.67%)
Jul 07, 2010	12.87	13.07	12.69	12.69	53,468	-0.19(-1.45%)
Jul 06, 2010	12.81	13.23	12.77	12.87	53,139	+0.08(+0.66%)
Jul 02, 2010	12.67	13.13	12.50	12.79	33,399	-0.03(-0.26%)
Jul 01, 2010	12.50	12.84	12.25	12.82	51,327	+0.26(+2.09%)
Jun 30, 2010	12.64	12.92	12.52	12.56	21,553	-0.04(-0.33%)
Jun 29, 2010	12.89	12.96	12.57	12.60	50,642	-0.68(-5.09%)
Jun 25, 2010	12.74	13.86	12.68	13.28	1,126,851	+0.57(+4.45%)
Jun 24, 2010	13.12	13.48	12.55	12.71	79,376	-0.53(-4.02%)
Jun 23, 2010	13.29	13.45	12.97	13.24	30,172	-0.11(-0.82%)
Jun 22, 2010	13.65	13.89	13.35	13.35	38,665	-0.20(-1.50%)
Jun 21, 2010	13.66	14.29	13.52	13.56	34,533	-0.08(-0.56%)
Jun 18, 2010	14.00	14.00	13.56	13.63	45,361	-0.25(-1.83%)
Jun 17, 2010	13.87	14.00	13.54	13.89	41,163	+0.05(+0.37%)
Jun 16, 2010	14.08	14.46	13.83	13.83	46,522	-0.60(-4.16%)
Jun 15, 2010	13.94	14.62	13.74	14.44	49,871	+0.51(+3.64%)
Jun 14, 2010	14.86	14.86	13.85	13.93	42,474	-0.81(-5.50%)
Jun 11, 2010	14.11	14.76	14.11	14.74	24,069	+0.40(+2.77%)
Jun 10, 2010	14.06	14.34	13.83	14.34	37,061	+0.34(+2.41%)
Jun 09, 2010	14.10	14.41	13.84	14.00	47,927	+0.10(+0.73%)
Jun 08, 2010	13.90	14.05	13.75	13.90	56,182	+0.03(+0.18%)
Jun 07, 2010	13.56	14.03	13.50	13.88	41,003	+0.36(+2.63%)
Jun 04, 2010	14.08	14.46	13.42	13.52	60,768	-1.16(-7.89%)
Jun 03, 2010	14.66	14.85	14.57	14.68	47,929	-0.08(-0.57%)
Jun 02, 2010	14.16	15.16	14.05	14.76	56,227	+0.64(+4.55%)

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.