Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	13.22	13.38	13.12	13.25	364,989	-0.02(-0.15%)
Aug 30, 2010	13.53	13.66	13.27	13.27	396,842	-0.35(-2.57%)
Aug 27, 2010	13.28	13.63	13.07	13.62	499,629	+0.51(+3.89%)
Aug 26, 2010	13.15	13.40	13.11	13.11	322,842	-0.01(-0.08%)
Aug 25, 2010	12.76	13.20	12.71	13.12	428,875	+0.24(+1.86%)
Aug 24, 2010	12.98	13.01	12.71	12.88	597,237	-0.26(-1.98%)
Aug 23, 2010	13.29	13.39	13.12	13.14	356,032	-0.16(-1.20%)
Aug 20, 2010	13.42	13.67	12.99	13.30	986,030	-0.21(-1.55%)
Aug 19, 2010	13.75	13.90	13.39	13.51	403,282	-0.29(-2.10%)
Aug 18, 2010	13.47	14.07	13.45	13.80	426,210	+0.32(+2.37%)
Aug 17, 2010	13.31	13.62	13.17	13.48	339,057	+0.33(+2.51%)
Aug 16, 2010	13.01	13.24	13.00	13.15	320,255	+0.04(+0.31%)
Aug 13, 2010	13.42	13.42	13.11	13.11	248,080	-0.40(-2.96%)
Aug 12, 2010	13.24	13.54	13.17	13.51	502,655	+0.04(+0.30%)
Aug 11, 2010	13.79	13.91	13.40	13.47	533,516	-0.55(-3.92%)
Aug 10, 2010	14.28	14.41	13.93	14.02	491,433	-0.47(-3.24%)
Aug 09, 2010	14.21	14.50	14.19	14.49	795,538	+0.28(+1.97%)
Aug 06, 2010	13.81	14.24	13.80	14.21	751,537	+0.21(+1.50%)
Aug 05, 2010	13.70	14.20	13.63	14.00	1,321,993	+0.17(+1.23%)
Aug 04, 2010	13.90	14.04	13.68	13.83	822,117	+0.06(+0.44%)
Aug 03, 2010	13.80	14.24	13.75	13.77	2,165,797	+0.07(+0.51%)
Aug 02, 2010	13.63	13.86	13.43	13.70	1,243,319	+0.22(+1.63%)
Jul 30, 2010	13.12	13.60	13.09	13.48	574,483	+0.16(+1.20%)
Jul 29, 2010	13.70	13.70	13.13	13.32	539,918	-0.27(-1.99%)
Jul 28, 2010	13.72	13.99	13.50	13.59	411,411	-0.19(-1.38%)
Jul 27, 2010	14.02	14.08	13.73	13.78	470,177	-0.11(-0.79%)
Jul 26, 2010	13.72	14.12	13.62	13.89	583,136	+0.25(+1.83%)
Jul 23, 2010	13.47	13.66	13.25	13.64	519,520	+0.08(+0.59%)
Jul 22, 2010	12.99	13.61	12.99	13.56	704,613	+0.76(+5.94%)
Jul 21, 2010	13.02	13.25	12.77	12.80	779,252	-0.15(-1.16%)
Jul 20, 2010	12.48	12.95	12.41	12.95	543,902	+0.31(+2.45%)
Jul 19, 2010	12.67	12.75	12.44	12.64	354,245	+0.02(+0.16%)
Jul 16, 2010	13.17	13.26	12.53	12.62	616,064	-0.67(-5.04%)
Jul 15, 2010	13.37	13.37	13.04	13.29	389,610	-0.11(-0.82%)
Jul 14, 2010	13.35	13.49	13.14	13.40	513,596	+0.04(+0.30%)
Jul 13, 2010	12.94	13.45	12.89	13.36	875,253	+0.61(+4.78%)
Jul 12, 2010	12.85	12.98	12.59	12.75	325,736	-0.10(-0.78%)
Jul 09, 2010	12.62	12.87	12.56	12.85	320,219	+0.24(+1.90%)
Jul 08, 2010	12.56	12.71	12.34	12.61	469,525	+0.17(+1.37%)
Jul 07, 2010	12.03	12.49	11.94	12.44	721,626	+0.39(+3.24%)
Jul 06, 2010	12.62	12.69	11.98	12.05	907,226	-0.45(-3.60%)
Jul 02, 2010	12.64	12.64	12.37	12.50	655,503	-0.10(-0.79%)
Jul 01, 2010	12.60	12.80	12.29	12.60	929,252	-0.02(-0.16%)
Jun 30, 2010	12.66	12.92	12.51	12.62	606,654	+0.03(+0.24%)
Jun 29, 2010	12.94	12.99	12.50	12.59	1,060,043	-0.75(-5.62%)
Jun 25, 2010	13.30	13.45	13.11	13.34	1,709,605	+0.10(+0.76%)
Jun 24, 2010	13.65	13.83	13.23	13.24	1,073,536	-0.53(-3.85%)
Jun 23, 2010	13.69	13.92	13.53	13.77	614,662	+0.01(+0.07%)
Jun 22, 2010	14.26	14.38	13.71	13.76	562,965	-0.46(-3.23%)
Jun 21, 2010	14.86	14.86	14.08	14.22	501,611	-0.49(-3.33%)
Jun 18, 2010	14.63	14.79	14.12	14.71	739,055	+0.17(+1.17%)
Jun 17, 2010	14.61	14.68	14.34	14.54	426,099	+0.03(+0.21%)
Jun 16, 2010	14.32	14.68	14.27	14.51	474,684	+0.07(+0.48%)
Jun 15, 2010	14.29	14.54	14.09	14.44	302,818	+0.31(+2.19%)
Jun 14, 2010	14.05	14.31	13.97	14.13	349,036	+0.16(+1.15%)
Jun 11, 2010	13.73	13.98	13.73	13.97	735,836	+0.08(+0.58%)
Jun 10, 2010	14.18	14.18	13.69	13.89	710,505	-0.05(-0.36%)
Jun 09, 2010	14.00	14.43	13.79	13.94	658,945	+0.12(+0.87%)
Jun 08, 2010	13.90	14.01	13.51	13.82	559,103	-0.03(-0.22%)
Jun 07, 2010	14.29	14.40	13.81	13.85	781,229	-0.40(-2.81%)
Jun 04, 2010	14.64	14.82	14.23	14.25	800,273	-0.77(-5.13%)
Jun 03, 2010	14.73	15.12	14.65	15.02	1,025,393	+0.22(+1.49%)
Jun 02, 2010	14.48	14.80	14.17	14.80	892,399	+0.49(+3.42%)

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.