Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	12.41	12.45	12.33	12.34	169,269	-0.05(-0.43%)
Aug 30, 2010	12.53	12.55	12.38	12.39	142,270	-0.17(-1.33%)
Aug 27, 2010	12.56	12.57	12.39	12.56	200,552	+0.09(+0.72%)
Aug 26, 2010	12.56	12.59	12.43	12.47	139,754	-0.16(-1.23%)
Aug 25, 2010	12.53	12.64	12.44	12.62	407,093	-0.06(-0.45%)
Aug 24, 2010	12.91	12.91	12.67	12.68	100,843	-0.55(-4.13%)
Aug 23, 2010	13.34	13.42	13.22	13.23	173,453	-0.10(-0.74%)
Aug 20, 2010	13.30	13.34	13.19	13.33	249,885	-0.04(-0.31%)
Aug 19, 2010	13.49	13.49	13.32	13.37	972,070	-0.16(-1.19%)
Aug 18, 2010	13.48	13.57	13.42	13.53	845,469	+0.08(+0.58%)
Aug 17, 2010	13.39	13.47	13.31	13.45	207,574	+0.08(+0.63%)
Aug 16, 2010	13.29	13.46	13.26	13.37	309,231	+0.13(+0.95%)
Aug 13, 2010	13.24	13.34	13.23	13.24	190,050	-0.06(-0.47%)
Aug 12, 2010	13.29	13.34	13.22	13.31	154,848	-0.10(-0.71%)
Aug 11, 2010	13.51	13.51	13.36	13.40	466,238	-0.31(-2.24%)
Aug 10, 2010	13.44	13.85	13.38	13.71	575,583	+0.15(+1.12%)
Aug 09, 2010	13.56	13.60	13.53	13.56	132,688	+0.00(+0.00%)
Aug 06, 2010	13.56	13.61	13.47	13.56	126,577	+0.02(+0.11%)
Aug 05, 2010	13.60	13.66	13.44	13.54	493,234	+0.23(+1.75%)
Aug 04, 2010	13.30	13.38	13.24	13.31	133,619	+0.01(+0.05%)
Aug 03, 2010	13.28	13.39	13.23	13.30	236,497	-0.10(-0.76%)
Aug 02, 2010	13.31	13.45	13.31	13.40	281,767	+0.37(+2.84%)
Jul 30, 2010	13.03	13.04	12.88	13.03	266,984	+0.24(+1.87%)
Jul 29, 2010	13.01	13.01	12.74	12.79	184,390	+0.11(+0.85%)
Jul 28, 2010	12.85	12.85	12.69	12.69	235,554	-0.14(-1.07%)
Jul 27, 2010	12.77	12.86	12.72	12.82	250,775	+0.18(+1.44%)
Jul 26, 2010	12.67	12.67	12.53	12.64	634,216	-0.24(-1.90%)
Jul 23, 2010	12.81	12.96	12.71	12.89	325,594	-0.18(-1.35%)
Jul 22, 2010	12.78	13.06	12.78	13.06	303,130	+0.39(+3.09%)
Jul 21, 2010	12.79	12.80	12.62	12.67	600,058	-0.84(-6.23%)
Jul 20, 2010	13.29	13.52	13.26	13.51	145,477	-0.13(-0.99%)
Jul 19, 2010	13.75	13.76	13.60	13.65	111,988	-0.12(-0.87%)
Jul 16, 2010	13.77	14.03	13.73	13.77	119,194	-0.41(-2.89%)
Jul 15, 2010	14.11	14.19	14.01	14.18	215,037	+0.18(+1.30%)
Jul 14, 2010	13.89	14.04	13.85	14.00	172,553	+0.13(+0.97%)
Jul 13, 2010	13.71	13.89	13.67	13.86	1,292,018	+0.31(+2.29%)
Jul 12, 2010	13.57	13.61	13.53	13.55	867,300	-0.18(-1.31%)
Jul 09, 2010	13.73	13.80	13.64	13.73	1,731,274	+0.34(+2.57%)
Jul 08, 2010	13.12	13.48	13.05	13.39	1,081,518	-0.01(-0.07%)
Jul 07, 2010	13.10	13.40	13.07	13.39	296,982	+0.13(+0.99%)
Jul 06, 2010	13.22	13.33	13.17	13.26	225,533	-0.03(-0.25%)
Jul 02, 2010	13.30	13.36	13.16	13.30	487,644	-0.69(-4.96%)
Jul 01, 2010	14.04	14.07	13.85	13.99	141,394	-0.05(-0.38%)
Jun 30, 2010	14.18	14.27	14.04	14.04	840	-0.18(-1.24%)
Jun 29, 2010	14.36	14.36	14.19	14.22	120,673	-0.28(-1.94%)
Jun 25, 2010	14.50	14.50	14.31	14.50	278,323	+0.09(+0.62%)
Jun 24, 2010	14.46	14.53	14.37	14.41	97,533	-0.02(-0.14%)
Jun 23, 2010	14.47	14.51	14.30	14.43	239,717	-0.04(-0.31%)
Jun 22, 2010	14.62	14.82	14.48	14.48	89,240	-0.04(-0.27%)
Jun 21, 2010	14.74	14.78	14.44	14.52	143,683	-0.13(-0.86%)
Jun 18, 2010	14.64	14.78	14.60	14.64	140,661	-0.10(-0.65%)
Jun 17, 2010	14.79	14.80	14.65	14.74	186,593	+0.01(+0.08%)
Jun 16, 2010	14.58	14.81	14.57	14.72	188,628	+0.21(+1.42%)
Jun 15, 2010	14.43	14.55	14.41	14.52	192,135	+0.46(+3.30%)
Jun 14, 2010	14.14	14.21	14.03	14.05	88,925	+0.09(+0.62%)
Jun 11, 2010	13.76	13.97	13.75	13.97	212,196	-0.06(-0.43%)
Jun 10, 2010	13.94	14.05	13.91	14.03	256,826	+0.47(+3.48%)
Jun 09, 2010	13.67	13.79	13.53	13.56	202,212	+0.10(+0.71%)
Jun 08, 2010	13.48	13.51	13.30	13.46	196,476	-0.00(-0.02%)
Jun 07, 2010	13.72	13.79	13.46	13.46	165,554	-0.11(-0.79%)
Jun 04, 2010	13.57	13.85	13.55	13.57	114,783	-0.42(-3.01%)
Jun 03, 2010	14.10	14.10	13.88	13.99	294,257	+0.10(+0.71%)
Jun 02, 2010	13.70	13.92	13.57	13.89	251,013	+0.36(+2.65%)

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.