Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	14.47	14.73	14.26	14.30	588,897	-0.21(-1.43%)
Aug 30, 2010	14.80	15.05	14.48	14.50	467,531	-0.34(-2.29%)
Aug 27, 2010	15.10	15.10	14.52	14.84	539,746	-0.08(-0.56%)
Aug 26, 2010	15.36	15.46	14.89	14.93	420,421	-0.37(-2.44%)
Aug 25, 2010	14.96	15.33	14.68	15.30	310,965	+0.26(+1.71%)
Aug 24, 2010	14.86	15.16	14.53	15.04	659,242	-0.04(-0.28%)
Aug 23, 2010	15.54	15.70	15.07	15.08	220,017	-0.36(-2.31%)
Aug 20, 2010	15.51	15.73	15.21	15.44	263,674	-0.20(-1.27%)
Aug 19, 2010	15.98	16.12	15.58	15.64	334,299	-0.45(-2.78%)
Aug 18, 2010	15.71	16.23	15.54	16.09	342,374	+0.30(+1.89%)
Aug 17, 2010	15.82	16.08	15.69	15.79	235,322	+0.20(+1.28%)
Aug 16, 2010	15.34	15.81	15.18	15.59	176,691	+0.07(+0.48%)
Aug 13, 2010	15.82	16.04	15.49	15.51	199,948	-0.42(-2.65%)
Aug 12, 2010	15.81	16.04	15.50	15.94	314,833	-0.17(-1.08%)
Aug 11, 2010	16.55	16.68	16.04	16.11	480,484	-0.83(-4.89%)
Aug 10, 2010	17.11	17.21	16.71	16.94	295,163	-0.38(-2.20%)
Aug 09, 2010	17.31	17.40	17.04	17.32	279,784	+0.08(+0.48%)
Aug 06, 2010	17.40	17.54	16.84	17.24	462,206	-0.31(-1.75%)
Aug 05, 2010	17.66	17.83	17.42	17.54	343,330	-0.22(-1.26%)
Aug 04, 2010	17.86	17.93	17.59	17.77	333,559	-0.02(-0.09%)
Aug 03, 2010	17.90	18.04	17.77	17.78	290,638	-0.13(-0.74%)
Aug 02, 2010	18.21	18.27	17.82	17.92	386,941	+0.13(+0.75%)
Jul 30, 2010	17.57	18.10	17.37	17.78	372,727	-0.09(-0.51%)
Jul 29, 2010	18.15	18.45	17.34	17.88	594,542	+0.00(+0.00%)
Jul 28, 2010	18.02	18.12	17.74	17.88	492,457	-0.17(-0.92%)
Jul 27, 2010	18.09	18.41	17.95	18.04	489,873	+0.17(+0.93%)
Jul 26, 2010	17.45	17.89	17.45	17.88	774,847	+0.44(+2.52%)
Jul 23, 2010	16.77	17.49	16.64	17.44	620,636	+0.65(+3.90%)
Jul 22, 2010	16.33	17.01	16.33	16.78	1,108,815	+0.36(+2.22%)
Jul 21, 2010	16.68	16.81	16.34	16.42	632,638	-0.16(-0.95%)
Jul 20, 2010	16.14	16.72	15.93	16.57	491,176	+0.17(+1.01%)
Jul 19, 2010	16.49	16.57	16.01	16.41	341,452	+0.05(+0.30%)
Jul 16, 2010	16.65	16.82	16.31	16.36	446,436	-0.46(-2.76%)
Jul 15, 2010	17.12	17.13	16.62	16.82	311,305	-0.33(-1.93%)
Jul 14, 2010	17.45	17.60	16.96	17.16	316,635	-0.30(-1.71%)
Jul 13, 2010	16.88	17.59	16.71	17.45	517,406	+0.96(+5.83%)
Jul 12, 2010	16.45	16.57	16.04	16.49	399,770	+0.03(+0.20%)
Jul 09, 2010	16.20	16.49	16.11	16.46	335,351	+0.27(+1.69%)
Jul 08, 2010	16.11	16.39	15.80	16.19	340,062	+0.27(+1.67%)
Jul 07, 2010	14.92	15.95	14.73	15.92	445,904	+1.11(+7.50%)
Jul 06, 2010	15.46	15.67	14.75	14.81	319,572	-0.47(-3.09%)
Jul 02, 2010	15.38	15.64	15.00	15.28	201,340	-0.01(-0.05%)
Jul 01, 2010	15.62	15.75	14.70	15.29	322,497	-0.22(-1.44%)
Jun 30, 2010	15.90	16.05	15.45	15.51	344,601	-0.36(-2.25%)
Jun 29, 2010	16.63	16.63	15.75	15.87	354,137	-0.88(-5.24%)
Jun 25, 2010	16.83	16.96	16.31	16.75	1,256,725	+0.05(+0.30%)
Jun 24, 2010	17.02	17.20	16.57	16.70	206,820	-0.46(-2.70%)
Jun 23, 2010	17.42	17.59	16.72	17.16	252,775	-0.26(-1.47%)
Jun 22, 2010	17.42	18.08	17.32	17.42	530,294	+0.12(+0.67%)
Jun 21, 2010	17.52	17.78	17.15	17.30	405,016	+0.08(+0.48%)
Jun 18, 2010	17.29	17.64	17.06	17.22	546,533	+0.03(+0.19%)
Jun 17, 2010	17.12	17.22	16.68	17.19	189,098	+0.24(+1.42%)
Jun 16, 2010	16.85	17.21	16.61	16.95	158,385	-0.07(-0.44%)
Jun 15, 2010	16.38	17.07	16.24	17.02	284,413	+0.89(+5.50%)
Jun 14, 2010	16.25	16.85	16.11	16.14	277,481	+0.15(+0.93%)
Jun 11, 2010	15.24	16.04	15.24	15.99	316,524	+0.51(+3.27%)
Jun 10, 2010	15.12	15.49	14.74	15.48	301,587	+0.66(+4.47%)
Jun 09, 2010	15.06	15.26	14.69	14.82	298,679	-0.05(-0.33%)
Jun 08, 2010	15.03	15.07	14.46	14.87	364,716	-0.11(-0.72%)
Jun 07, 2010	15.89	15.99	14.93	14.98	444,226	-0.90(-5.69%)
Jun 04, 2010	16.24	16.48	15.82	15.88	404,266	-0.84(-5.01%)
Jun 03, 2010	16.50	16.85	16.26	16.72	351,337	+0.13(+0.80%)
Jun 02, 2010	15.87	16.62	15.75	16.58	286,878	+0.80(+5.04%)

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.