Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	15.70	15.83	15.33	15.58	5,413	-0.25(-1.58%)
Aug 30, 2010	15.89	16.01	15.58	15.83	6,439	-0.31(-1.93%)
Aug 27, 2010	16.14	16.33	15.02	16.14	4,844	+0.00(+0.00%)
Aug 26, 2010	15.89	16.33	15.76	16.14	6,850	+0.44(+2.78%)
Aug 25, 2010	14.95	16.33	14.95	15.70	4,863	+0.69(+4.56%)
Aug 24, 2010	15.89	16.33	14.83	15.02	18,931	-0.56(-3.60%)
Aug 23, 2010	15.76	15.89	15.58	15.58	7,239	-0.12(-0.79%)
Aug 20, 2010	16.20	16.45	15.70	15.70	5,732	-0.69(-4.18%)
Aug 19, 2010	16.57	16.82	16.33	16.39	3,310	-0.31(-1.87%)
Aug 18, 2010	17.01	17.01	16.45	16.70	11,114	-0.56(-3.25%)
Aug 17, 2010	18.01	18.01	16.70	17.26	12,578	-0.62(-3.48%)
Aug 16, 2010	16.51	17.95	15.83	17.88	35,616	+1.37(+8.30%)
Aug 13, 2010	16.51	17.01	16.14	16.51	11,724	-0.25(-1.49%)
Aug 12, 2010	16.20	17.32	16.08	16.76	23,246	+0.75(+4.67%)
Aug 11, 2010	16.01	16.57	15.89	16.01	13,036	-0.62(-3.75%)
Aug 10, 2010	15.76	17.01	15.76	16.64	20,937	+0.62(+3.89%)
Aug 09, 2010	15.64	16.64	15.64	16.01	14,976	+0.12(+0.78%)
Aug 06, 2010	15.89	16.33	15.52	15.89	10,998	-0.06(-0.39%)
Aug 05, 2010	16.51	16.82	15.95	15.95	12,567	-0.56(-3.40%)
Aug 04, 2010	16.51	16.70	16.39	16.51	20,561	+0.19(+1.14%)
Aug 03, 2010	16.08	16.64	16.08	16.33	27,116	+0.44(+2.75%)
Aug 02, 2010	15.08	16.51	15.08	15.89	27,849	+0.81(+5.37%)
Jul 30, 2010	15.08	15.52	14.83	15.08	15,749	-0.19(-1.22%)
Jul 29, 2010	15.08	15.89	15.02	15.27	26,635	+0.62(+4.26%)
Jul 28, 2010	14.58	15.27	14.36	14.64	24,850	+0.25(+1.73%)
Jul 27, 2010	14.33	14.89	14.33	14.39	41,927	+0.37(+2.67%)
Jul 26, 2010	12.65	14.14	12.65	14.02	32,205	+0.00(+0.00%)
Jul 23, 2010	14.21	14.46	13.90	14.02	11,998	-0.25(-1.75%)
Jul 22, 2010	14.21	14.46	14.14	14.27	38,124	+0.25(+1.78%)
Jul 21, 2010	14.08	14.21	13.52	14.02	19,748	-0.19(-1.32%)
Jul 20, 2010	14.33	14.58	14.08	14.21	9,136	-0.12(-0.87%)
Jul 19, 2010	15.08	15.08	14.14	14.33	11,432	-0.44(-2.95%)
Jul 16, 2010	14.77	15.58	14.77	14.77	8,403	-0.81(-5.20%)
Jul 15, 2010	15.58	15.70	15.27	15.58	9,693	-0.12(-0.79%)
Jul 14, 2010	15.89	15.89	15.45	15.70	4,736	-0.19(-1.18%)
Jul 13, 2010	16.33	16.45	15.89	15.89	18,984	+0.00(+0.00%)
Jul 12, 2010	16.08	16.20	15.70	15.89	6,111	-0.31(-1.92%)
Jul 09, 2010	16.20	16.20	15.39	16.20	3,109	+0.93(+6.12%)
Jul 08, 2010	15.27	15.64	14.95	15.27	10,870	-0.19(-1.21%)
Jul 07, 2010	14.64	15.64	14.52	15.45	6,375	+0.56(+3.77%)
Jul 06, 2010	15.95	16.64	14.52	14.89	21,847	-1.00(-6.27%)
Jul 02, 2010	15.89	16.45	15.58	15.89	31,297	-0.25(-1.54%)
Jul 01, 2010	16.70	17.26	15.89	16.14	101,953	-1.00(-5.82%)
Jun 30, 2010	16.82	17.76	16.76	17.14	17,263	+0.62(+3.77%)
Jun 29, 2010	17.45	17.45	16.39	16.51	23,145	-1.25(-7.02%)
Jun 25, 2010	17.76	18.32	17.51	17.76	15,288	+0.00(+0.00%)
Jun 24, 2010	17.45	17.76	17.45	17.76	2,949	+0.19(+1.06%)
Jun 23, 2010	17.88	17.88	17.45	17.57	11,712	-0.37(-2.08%)
Jun 22, 2010	18.76	18.76	17.57	17.95	9,631	-0.69(-3.68%)
Jun 21, 2010	18.76	18.76	17.51	18.63	12,509	+0.50(+2.75%)
Jun 18, 2010	18.13	19.25	18.13	18.13	8,484	-1.06(-5.52%)
Jun 17, 2010	18.94	19.38	18.94	19.19	15,358	+0.62(+3.36%)
Jun 16, 2010	18.57	19.00	18.38	18.57	6,467	-0.44(-2.30%)
Jun 15, 2010	19.00	19.00	18.38	19.00	7,380	+0.50(+2.69%)
Jun 14, 2010	18.69	19.07	18.01	18.51	12,077	-0.06(-0.34%)
Jun 11, 2010	17.45	18.63	16.89	18.57	17,572	+1.12(+6.43%)
Jun 10, 2010	17.45	18.07	17.14	17.45	6,482	+0.19(+1.08%)
Jun 09, 2010	16.26	17.32	15.95	17.26	8,864	+0.75(+4.53%)
Jun 08, 2010	17.26	17.63	15.89	16.51	11,745	-1.06(-6.03%)
Jun 07, 2010	18.01	18.88	17.02	17.57	7,424	-0.56(-3.09%)
Jun 04, 2010	18.13	19.25	17.14	18.13	7,527	-1.00(-5.21%)
Jun 03, 2010	19.19	19.32	18.51	19.13	15,128	+0.62(+3.37%)
Jun 02, 2010	18.26	19.32	17.82	18.51	8,320	+0.12(+0.68%)

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.