Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	15.99	16.42	15.91	16.00	943	-0.31(-1.87%)
Aug 30, 2010	16.17	16.55	16.17	16.30	568,878	+0.11(+0.71%)
Aug 27, 2010	16.19	16.28	15.80	16.19	1,089,018	+0.02(+0.12%)
Aug 26, 2010	16.07	16.58	16.04	16.17	1,328	-0.17(-1.05%)
Aug 25, 2010	15.87	16.51	15.83	16.34	1,315	+0.34(+2.15%)
Aug 24, 2010	16.14	16.44	15.97	16.00	5,344	-0.36(-2.22%)
Aug 23, 2010	16.36	16.82	16.34	16.36	1,116,830	+0.16(+1.00%)
Aug 20, 2010	16.13	16.26	16.07	16.20	606,131	-0.05(-0.29%)
Aug 19, 2010	16.34	16.41	16.04	16.24	4,593	-0.27(-1.62%)
Aug 18, 2010	16.36	16.78	16.26	16.51	20,529	+0.25(+1.53%)
Aug 17, 2010	16.52	16.62	16.25	16.26	3,171	-0.04(-0.23%)
Aug 16, 2010	16.41	16.65	16.24	16.30	798,074	-0.15(-0.93%)
Aug 13, 2010	16.45	16.73	16.34	16.45	664,357	-0.17(-1.03%)
Aug 12, 2010	16.49	16.79	16.46	16.63	778,501	-0.16(-0.97%)
Aug 11, 2010	17.08	17.29	16.75	16.79	865,400	-0.56(-3.24%)
Aug 10, 2010	17.47	17.64	17.32	17.35	604,558	-0.35(-1.99%)
Aug 09, 2010	17.66	17.72	17.35	17.70	825,088	+0.13(+0.76%)
Aug 06, 2010	17.57	17.93	17.06	17.57	2,044,456	+0.11(+0.66%)
Aug 05, 2010	16.46	17.68	16.46	17.46	5,459,729	+2.54(+17.01%)
Aug 04, 2010	14.46	14.98	14.45	14.92	7,915	+0.48(+3.30%)
Aug 03, 2010	14.66	14.79	14.39	14.44	347,786	-0.23(-1.56%)
Aug 02, 2010	14.73	14.80	14.50	14.67	238,843	+0.14(+0.99%)
Jul 30, 2010	14.53	14.61	14.17	14.53	336,714	+0.09(+0.59%)
Jul 29, 2010	14.39	14.62	14.25	14.44	434,689	+0.11(+0.80%)
Jul 28, 2010	14.33	14.66	14.23	14.33	2,133	-0.17(-1.18%)
Jul 27, 2010	14.41	14.54	14.24	14.50	614,818	+0.22(+1.54%)
Jul 26, 2010	13.77	14.29	13.71	14.28	558,579	+0.45(+3.24%)
Jul 23, 2010	13.34	13.85	13.33	13.83	514,069	+0.40(+2.98%)
Jul 22, 2010	13.12	13.46	13.00	13.43	634,637	+0.54(+4.22%)
Jul 21, 2010	13.15	13.18	12.85	12.89	454,979	-0.13(-1.03%)
Jul 20, 2010	12.34	13.03	12.25	13.02	805,379	+0.49(+3.88%)
Jul 19, 2010	13.11	13.13	12.42	12.53	1,822,674	-0.48(-3.67%)
Jul 16, 2010	13.01	13.39	12.98	13.01	602,935	-0.45(-3.33%)
Jul 15, 2010	13.48	13.64	13.16	13.46	550,004	+0.00(+0.00%)
Jul 14, 2010	13.47	13.53	13.23	13.46	626,312	-0.09(-0.63%)
Jul 13, 2010	13.55	13.56	13.00	13.55	5,215	+0.67(+5.22%)
Jul 12, 2010	13.14	13.17	12.73	12.87	1,839,641	-0.36(-2.70%)
Jul 09, 2010	13.23	13.93	12.68	13.23	3,391,740	-1.77(-11.82%)
Jul 08, 2010	15.00	15.03	14.76	15.00	446,405	+0.35(+2.41%)
Jul 07, 2010	14.29	14.65	14.29	14.65	371,643	+0.43(+3.02%)
Jul 06, 2010	14.22	14.89	14.10	14.22	3,807	-0.43(-2.93%)
Jul 02, 2010	14.65	15.05	14.49	14.65	379,024	-0.31(-2.04%)
Jul 01, 2010	14.87	15.08	14.58	14.96	617,976	+0.10(+0.71%)
Jun 30, 2010	14.85	15.42	14.83	14.85	5,058	-0.35(-2.32%)
Jun 29, 2010	15.53	15.66	15.09	15.20	529,478	-0.45(-2.86%)
Jun 25, 2010	15.65	15.87	15.55	15.65	821,515	-0.20(-1.26%)
Jun 24, 2010	15.85	16.23	15.80	15.85	313	-0.35(-2.18%)
Jun 23, 2010	16.23	16.48	15.83	16.21	567,863	-0.01(-0.06%)
Jun 22, 2010	16.22	16.90	16.18	16.22	1,534	-0.52(-3.08%)
Jun 21, 2010	16.87	17.06	16.64	16.73	460,533	+0.12(+0.75%)
Jun 18, 2010	16.61	16.93	16.56	16.61	417,451	-0.11(-0.68%)
Jun 17, 2010	16.72	16.74	16.25	16.72	627,944	+0.09(+0.52%)
Jun 16, 2010	16.58	16.86	16.35	16.64	435,460	-0.10(-0.63%)
Jun 15, 2010	16.74	16.79	16.22	16.74	2,667	+0.27(+1.62%)
Jun 14, 2010	16.56	16.85	16.40	16.47	310,105	+0.10(+0.64%)
Jun 11, 2010	15.99	16.43	15.92	16.37	278,328	+0.16(+1.00%)
Jun 10, 2010	15.96	16.21	15.76	16.21	308,723	+0.53(+3.41%)
Jun 09, 2010	15.82	16.07	15.54	15.67	529,328	-0.12(-0.78%)
Jun 08, 2010	15.98	16.11	15.65	15.80	721,163	-0.11(-0.72%)
Jun 07, 2010	16.27	16.34	15.87	15.91	324,687	-0.27(-1.65%)
Jun 04, 2010	16.18	16.88	16.13	16.18	581,554	-0.90(-5.25%)
Jun 03, 2010	17.07	17.38	16.84	17.07	393,272	-0.11(-0.61%)
Jun 02, 2010	17.18	17.18	16.72	17.18	297,564	+0.29(+1.69%)

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.