Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	12.91	12.97	12.81	12.92	55,923	+0.12(+0.91%)
Aug 30, 2010	12.82	12.90	12.78	12.81	11,985,374	+0.03(+0.25%)
Aug 27, 2010	12.67	12.79	12.59	12.77	10,551,504	+0.13(+1.06%)
Aug 26, 2010	12.72	12.77	12.63	12.64	12,770,257	-0.04(-0.29%)
Aug 25, 2010	12.78	12.80	12.42	12.68	3,029	-0.22(-1.67%)
Aug 24, 2010	13.10	13.10	12.89	12.89	4,700	-0.25(-1.87%)
Aug 23, 2010	13.14	13.25	13.08	13.14	15,533,951	+0.07(+0.57%)
Aug 20, 2010	13.00	13.09	12.94	13.06	12,438,374	+0.05(+0.40%)
Aug 19, 2010	13.00	13.05	12.92	13.01	39,177	-0.01(-0.06%)
Aug 18, 2010	12.96	13.09	12.90	13.02	63,481	+0.13(+0.98%)
Aug 17, 2010	12.91	13.03	12.77	12.89	112,538	+0.01(+0.06%)
Aug 16, 2010	12.97	13.03	12.84	12.88	17,698,834	-0.03(-0.23%)
Aug 13, 2010	12.91	13.25	12.89	12.91	22,870,316	-0.27(-2.03%)
Aug 12, 2010	13.03	13.29	12.96	13.18	24,515,426	+0.09(+0.68%)
Aug 11, 2010	12.98	13.11	12.86	13.09	235,609	+0.09(+0.69%)
Aug 10, 2010	12.96	13.07	12.87	13.00	366,487	+0.05(+0.40%)
Aug 09, 2010	12.99	13.04	12.85	12.95	12,851,950	-0.04(-0.34%)
Aug 06, 2010	13.00	13.00	12.66	13.00	16,533,048	+0.31(+2.46%)
Aug 05, 2010	12.94	12.97	12.51	12.68	41,847,292	-0.25(-1.95%)
Aug 04, 2010	13.04	13.06	12.90	12.94	30,547	-0.01(-0.12%)
Aug 03, 2010	12.94	13.03	12.83	12.95	16,454	+0.07(+0.58%)
Aug 02, 2010	12.99	13.00	12.78	12.88	25,759,624	-0.04(-0.34%)
Jul 30, 2010	12.94	13.06	12.91	12.92	21,274,088	-0.08(-0.63%)
Jul 29, 2010	12.95	13.07	12.87	13.00	35,340,740	-0.25(-1.90%)
Jul 28, 2010	13.26	13.41	13.22	13.26	189,422	-0.10(-0.72%)
Jul 27, 2010	13.35	13.55	13.20	13.35	69,352	-0.13(-0.94%)
Jul 26, 2010	13.35	13.50	13.23	13.48	15,836,152	+0.20(+1.51%)
Jul 23, 2010	13.14	13.29	13.10	13.28	22,813,380	+0.15(+1.13%)
Jul 22, 2010	13.16	13.22	13.09	13.13	120,839	+0.10(+0.80%)
Jul 21, 2010	13.14	13.14	13.01	13.03	27,075,570	+0.03(+0.23%)
Jul 20, 2010	13.00	13.03	12.90	13.00	91,569	+0.02(+0.17%)
Jul 19, 2010	13.06	13.06	12.92	12.97	15,457,730	-0.02(-0.17%)
Jul 16, 2010	13.00	13.12	12.98	13.00	22,061,158	-0.06(-0.45%)
Jul 15, 2010	13.11	13.12	13.01	13.06	32,574,280	+0.04(+0.34%)
Jul 14, 2010	12.99	13.11	12.88	13.01	117,802	-0.55(-4.05%)
Jul 13, 2010	13.53	13.64	13.38	13.56	130,253	+0.06(+0.44%)
Jul 12, 2010	13.48	13.53	13.38	13.50	11,615,621	+0.02(+0.17%)
Jul 09, 2010	13.48	13.48	13.29	13.48	12,488,809	+0.16(+1.23%)
Jul 08, 2010	13.34	13.35	13.17	13.32	16,765,516	+0.01(+0.11%)
Jul 07, 2010	12.97	13.31	12.97	13.30	17,596,964	+0.33(+2.58%)
Jul 06, 2010	12.97	13.19	12.87	12.97	7,560	+0.02(+0.17%)
Jul 02, 2010	12.94	13.03	12.79	12.94	13,759,322	+0.13(+0.98%)
Jul 01, 2010	12.75	12.92	12.65	12.82	235,767	+0.08(+0.64%)
Jun 30, 2010	12.83	12.95	12.74	12.74	244,871	-0.08(-0.64%)
Jun 29, 2010	12.82	12.94	12.58	12.82	186,384	-0.12(-0.92%)
Jun 25, 2010	12.94	12.96	12.71	12.94	20,892,006	+0.24(+1.87%)
Jun 24, 2010	12.81	12.83	12.70	12.70	10,692	-0.10(-0.78%)
Jun 23, 2010	12.75	12.84	12.68	12.80	19,248,270	+0.12(+0.96%)
Jun 22, 2010	12.79	12.84	12.66	12.68	97,325	-0.05(-0.39%)
Jun 21, 2010	12.93	12.93	12.64	12.73	19,743,206	-0.05(-0.39%)
Jun 18, 2010	12.78	12.81	12.61	12.78	16,606,777	+0.28(+2.23%)
Jun 17, 2010	12.52	12.52	12.34	12.50	16,251,107	-0.06(-0.45%)
Jun 16, 2010	12.38	12.60	12.36	12.56	140	+0.14(+1.09%)
Jun 15, 2010	12.49	12.53	12.36	12.42	7,312	-0.15(-1.19%)
Jun 14, 2010	12.59	12.59	12.46	12.57	20,468,452	+0.09(+0.74%)
Jun 11, 2010	12.39	12.54	12.36	12.48	13,504,426	-0.01(-0.11%)
Jun 10, 2010	12.45	12.54	12.36	12.49	226,932	+0.15(+1.22%)
Jun 09, 2010	12.46	12.49	12.29	12.34	14,819,174	-0.06(-0.52%)
Jun 08, 2010	12.39	12.43	12.23	12.41	280	+0.06(+0.52%)
Jun 07, 2010	12.36	12.55	12.31	12.34	24,121,184	+0.11(+0.93%)
Jun 04, 2010	12.23	12.41	12.19	12.23	22,625,360	-0.09(-0.70%)
Jun 03, 2010	12.36	12.43	12.26	12.31	18,501,276	-0.01(-0.06%)
Jun 02, 2010	12.14	12.32	12.03	12.32	6,795	+0.29(+2.43%)

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.