Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	12.99	13.43	12.84	13.00	1,900	-0.11(-0.84%)
Aug 30, 2010	13.39	13.75	13.07	13.11	335,863	-0.30(-2.24%)
Aug 27, 2010	13.41	13.42	12.75	13.41	307,965	+0.30(+2.29%)
Aug 26, 2010	13.70	13.90	13.09	13.11	430	-0.45(-3.32%)
Aug 25, 2010	13.00	13.63	13.00	13.56	426	+0.46(+3.51%)
Aug 24, 2010	13.26	13.80	13.07	13.10	1,730	-0.37(-2.75%)
Aug 23, 2010	13.15	13.77	13.04	13.47	576,961	+0.40(+3.06%)
Aug 20, 2010	13.45	13.63	12.85	13.07	713,053	-0.48(-3.54%)
Aug 19, 2010	13.89	13.93	13.29	13.55	643	-0.36(-2.59%)
Aug 18, 2010	12.91	14.13	12.75	13.91	6,631	+1.13(+8.84%)
Aug 17, 2010	14.95	15.32	12.75	12.78	1,796	-2.11(-14.17%)
Aug 16, 2010	13.12	15.38	13.12	14.89	2,171,094	+1.38(+10.21%)
Aug 13, 2010	13.51	14.34	13.39	13.51	723,594	-0.84(-5.85%)
Aug 12, 2010	14.17	14.51	13.83	14.35	603,501	+0.06(+0.42%)
Aug 11, 2010	13.97	14.53	13.73	14.29	771,919	+0.11(+0.78%)
Aug 10, 2010	14.74	14.77	13.92	14.18	795	-0.80(-5.34%)
Aug 09, 2010	15.13	15.42	14.86	14.98	890,693	+0.00(+0.00%)
Aug 06, 2010	14.98	15.74	14.90	14.98	1,255,619	-0.83(-5.25%)
Aug 05, 2010	17.42	17.44	15.75	15.81	1,528,491	-1.60(-9.19%)
Aug 04, 2010	17.13	17.60	16.01	17.41	1,041,768	-0.12(-0.68%)
Aug 03, 2010	19.24	19.31	17.30	17.53	500	-1.42(-7.49%)
Aug 02, 2010	18.82	19.00	18.53	18.95	493,159	+0.40(+2.16%)
Jul 30, 2010	18.55	18.65	18.13	18.55	562,870	-0.32(-1.70%)
Jul 29, 2010	19.02	19.10	18.52	18.87	504,864	-0.06(-0.32%)
Jul 28, 2010	18.93	19.00	18.55	18.93	691	+0.13(+0.69%)
Jul 27, 2010	18.93	19.25	18.55	18.80	819,880	+0.22(+1.18%)
Jul 26, 2010	18.46	18.86	18.35	18.58	378,190	+0.26(+1.42%)
Jul 23, 2010	17.47	18.74	17.47	18.32	983,986	+1.10(+6.39%)
Jul 22, 2010	16.83	17.28	15.66	17.22	740,757	+0.60(+3.61%)
Jul 21, 2010	17.63	17.72	16.44	16.62	548,425	-0.99(-5.62%)
Jul 20, 2010	17.17	17.66	16.81	17.61	529,700	+0.30(+1.73%)
Jul 19, 2010	15.78	17.91	15.78	17.31	1,403,628	+1.61(+10.25%)
Jul 16, 2010	15.70	16.02	15.50	15.70	545,114	-0.08(-0.51%)
Jul 15, 2010	15.63	15.79	15.26	15.78	312,082	+0.08(+0.51%)
Jul 14, 2010	15.30	15.88	15.09	15.70	423,749	+0.31(+2.01%)
Jul 13, 2010	15.39	15.78	14.49	15.39	3,788	-0.08(-0.52%)
Jul 12, 2010	16.03	16.32	15.32	15.47	492,871	-0.51(-3.19%)
Jul 09, 2010	15.98	16.00	15.60	15.98	478,824	+0.14(+0.88%)
Jul 08, 2010	15.84	15.88	15.46	15.84	329,879	+0.42(+2.72%)
Jul 07, 2010	15.42	15.43	14.92	15.42	452,342	+0.49(+3.28%)
Jul 06, 2010	14.93	15.46	14.68	14.93	863	-0.09(-0.60%)
Jul 02, 2010	15.02	15.22	14.61	15.02	522,385	-0.09(-0.60%)
Jul 01, 2010	15.92	15.92	14.91	15.11	1,423,233	-0.70(-4.43%)
Jun 30, 2010	15.81	16.83	15.72	15.81	3,290	-0.69(-4.18%)
Jun 29, 2010	17.29	17.30	16.39	16.50	865,896	-1.29(-7.25%)
Jun 25, 2010	17.79	18.23	17.51	17.79	1,321,681	-0.15(-0.84%)
Jun 24, 2010	18.71	18.79	17.66	17.94	823,954	-0.88(-4.68%)
Jun 23, 2010	18.95	19.13	18.66	18.82	428,549	-0.12(-0.63%)
Jun 22, 2010	18.94	20.63	18.75	18.94	355	-1.65(-8.01%)
Jun 21, 2010	21.15	21.43	20.55	20.59	589,705	-0.31(-1.48%)
Jun 18, 2010	20.90	20.99	20.59	20.90	378,312	+0.29(+1.41%)
Jun 17, 2010	20.09	20.66	19.79	20.61	538,213	+0.70(+3.52%)
Jun 16, 2010	19.63	20.11	19.57	19.91	545,246	+0.24(+1.22%)
Jun 15, 2010	19.67	19.78	19.46	19.67	618	+0.04(+0.20%)
Jun 14, 2010	19.99	20.40	19.50	19.63	961,848	-0.07(-0.36%)
Jun 11, 2010	19.58	20.00	19.51	19.70	428,495	-0.08(-0.40%)
Jun 10, 2010	19.78	20.25	19.36	19.78	574	-0.05(-0.25%)
Jun 09, 2010	20.17	20.29	19.66	19.83	710,785	-0.27(-1.34%)
Jun 08, 2010	20.47	20.48	19.64	20.10	846,972	-0.42(-2.05%)
Jun 07, 2010	20.95	20.99	20.17	20.52	384,949	-0.25(-1.20%)
Jun 04, 2010	20.77	21.42	20.71	20.77	333,940	-0.67(-3.13%)
Jun 03, 2010	21.68	22.00	21.06	21.44	280,220	-0.40(-1.83%)
Jun 02, 2010	21.84	21.86	20.63	21.84	466,401	+0.84(+4.00%)

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.