Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2010	15.46	15.35	15.35	15.35	13,200	-0.07(-0.45%)
Aug 27, 2010	15.75	16.00	15.42	15.42	3,200	+0.24(+1.58%)
Aug 26, 2010	15.71	15.71	15.18	15.18	3,100	-0.01(-0.07%)
Aug 25, 2010	14.72	15.40	14.70	15.19	3,300	+0.87(+6.08%)
Aug 24, 2010	14.41	14.41	14.32	14.32	1,005	-0.11(-0.76%)
Aug 23, 2010	14.42	14.43	14.42	14.43	200	+0.08(+0.56%)
Aug 20, 2010	14.35	14.35	14.35	14.35	500	-0.60(-4.01%)
Aug 19, 2010	15.13	15.14	14.94	14.95	2,200	-0.38(-2.48%)
Aug 18, 2010	15.44	15.44	14.98	15.33	1,200	+0.07(+0.46%)
Aug 17, 2010	14.98	15.68	14.98	15.26	700	+0.30(+2.01%)
Aug 16, 2010	14.95	14.96	14.95	14.96	200	-0.27(-1.77%)
Aug 13, 2010	14.31	16.15	14.31	15.23	2,898	-0.42(-2.68%)
Aug 12, 2010	15.85	16.12	15.45	15.65	2,600	-0.35(-2.19%)
Aug 11, 2010	16.55	16.55	15.71	16.00	3,402	-0.37(-2.26%)
Aug 10, 2010	16.47	16.81	16.28	16.37	5,798	-0.12(-0.73%)
Aug 09, 2010	16.47	16.49	16.47	16.49	568	+0.11(+0.67%)
Aug 06, 2010	16.78	16.79	16.16	16.38	5,000	-0.69(-4.04%)
Aug 05, 2010	17.00	17.55	16.72	17.07	8,754	+0.19(+1.13%)
Aug 04, 2010	17.00	17.07	16.86	16.88	700	-0.18(-1.06%)
Aug 03, 2010	17.12	17.19	17.06	17.06	300	+0.36(+2.16%)
Aug 02, 2010	16.50	17.19	15.92	16.70	3,050	-0.19(-1.12%)
Jul 30, 2010	16.44	16.99	16.33	16.89	1,800	+0.32(+1.93%)
Jul 28, 2010	16.57	16.57	16.57	16.57	100	-0.03(-0.18%)
Jul 27, 2010	16.35	16.60	16.35	16.60	1,300	+0.28(+1.72%)
Jul 26, 2010	15.94	16.34	15.94	16.32	1,030	+0.42(+2.64%)
Jul 23, 2010	16.05	16.05	15.90	15.90	1,800	+0.12(+0.76%)
Jul 22, 2010	16.06	16.06	15.78	15.78	300	+0.69(+4.57%)
Jul 20, 2010	15.09	15.09	15.09	15.09	700	+0.40(+2.72%)
Jul 19, 2010	14.82	15.00	14.32	14.69	3,100	-0.17(-1.13%)
Jul 15, 2010	14.86	14.86	14.86	14.86	700	-0.14(-0.95%)
Jul 14, 2010	15.57	15.65	15.00	15.00	928	+0.00(+0.00%)
Jul 13, 2010	14.49	15.00	14.24	15.00	2,507	+1.40(+10.29%)
Jul 12, 2010	13.60	13.60	13.60	13.60	1,300	+0.35(+2.64%)
Jul 09, 2010	13.15	13.45	13.15	13.25	4,200	+0.08(+0.61%)
Jul 08, 2010	13.16	13.81	13.16	13.17	900	+0.02(+0.15%)
Jul 07, 2010	13.72	13.93	13.15	13.15	2,500	-0.85(-6.07%)
Jul 06, 2010	14.01	14.10	14.00	14.00	3,900	+0.00(+0.00%)
Jul 01, 2010	14.03	14.00	14.00	14.00	400	-1.05(-6.98%)
Jun 30, 2010	15.35	15.35	15.05	15.05	400	-0.02(-0.13%)
Jun 29, 2010	15.23	15.37	15.05	15.07	700	-1.00(-6.22%)
Jun 25, 2010	15.97	16.07	15.66	16.07	400	+0.56(+3.61%)
Jun 23, 2010	15.45	15.51	15.51	15.51	1,500	+0.06(+0.39%)
Jun 22, 2010	16.23	16.31	15.45	15.45	2,504	-0.64(-3.98%)
Jun 21, 2010	15.77	16.09	15.77	16.09	200	+0.18(+1.13%)
Jun 18, 2010	16.03	16.26	15.30	15.91	1,800	-0.18(-1.12%)
Jun 17, 2010	16.09	16.09	16.09	16.09	100	-0.11(-0.68%)
Jun 16, 2010	16.20	16.20	16.20	16.20	100	-0.54(-3.23%)
Jun 15, 2010	16.74	16.74	16.74	16.74	100	+0.49(+3.02%)
Jun 14, 2010	15.98	16.51	15.98	16.25	1,300	+0.65(+4.17%)
Jun 11, 2010	15.60	15.60	15.60	15.60	200	+0.37(+2.43%)
Jun 09, 2010	15.23	15.23	15.23	15.23	0	-0.18(-1.17%)
Jun 08, 2010	14.92	15.49	14.92	15.41	619	+0.49(+3.28%)
Jun 07, 2010	15.78	15.78	14.70	14.92	2,400	-1.03(-6.46%)
Jun 04, 2010	17.41	17.41	15.95	15.95	7,730	-1.46(-8.39%)

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.