Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	13.23	13.35	13.20	13.27	277,163	+0.04(+0.31%)
Aug 30, 2010	13.37	13.38	13.23	13.23	56,768	-0.18(-1.38%)
Aug 27, 2010	13.41	13.42	13.15	13.41	172,258	+0.27(+2.08%)
Aug 26, 2010	13.27	13.31	13.14	13.14	68,971	-0.05(-0.39%)
Aug 25, 2010	13.03	13.19	12.97	13.19	107,265	+0.02(+0.14%)
Aug 24, 2010	13.17	13.25	13.10	13.17	58,099	-0.18(-1.35%)
Aug 23, 2010	13.48	13.51	13.35	13.35	62,238	-0.05(-0.34%)
Aug 20, 2010	13.41	13.42	13.33	13.40	20,335	-0.11(-0.82%)
Aug 19, 2010	13.69	13.72	13.45	13.51	56,669	-0.22(-1.58%)
Aug 18, 2010	13.72	13.78	13.65	13.73	74,415	+0.04(+0.30%)
Aug 17, 2010	13.67	13.78	13.64	13.69	102,038	+0.14(+1.06%)
Aug 16, 2010	13.48	13.61	13.48	13.54	63,134	+0.09(+0.68%)
Aug 13, 2010	13.45	13.53	13.44	13.45	50,622	-0.05(-0.38%)
Aug 12, 2010	13.40	13.51	13.39	13.50	112,265	+0.01(+0.10%)
Aug 11, 2010	13.68	13.68	13.47	13.49	68,259	-0.58(-4.11%)
Aug 10, 2010	13.97	14.10	13.87	14.06	56,163	-0.12(-0.88%)
Aug 09, 2010	14.14	14.19	14.12	14.19	47,802	+0.07(+0.52%)
Aug 06, 2010	14.12	14.15	13.97	14.12	82,128	-0.00(-0.02%)
Aug 05, 2010	14.12	14.12	14.04	14.12	67,113	-0.01(-0.08%)
Aug 04, 2010	14.16	14.16	14.07	14.13	57,952	-0.00(-0.03%)
Aug 03, 2010	14.12	14.16	14.03	14.13	309,944	-0.02(-0.13%)
Aug 02, 2010	14.06	14.17	14.00	14.15	28,066	+0.41(+2.96%)
Jul 30, 2010	13.75	13.79	13.57	13.75	72,755	-0.01(-0.07%)
Jul 29, 2010	13.87	13.93	13.67	13.75	60,630	+0.06(+0.40%)
Jul 28, 2010	13.73	13.75	13.66	13.70	36,969	-0.04(-0.30%)
Jul 27, 2010	13.83	13.83	13.72	13.74	134,366	-0.01(-0.05%)
Jul 26, 2010	13.62	13.75	13.58	13.75	178,071	+0.09(+0.69%)
Jul 23, 2010	13.49	13.65	13.45	13.65	126,779	+0.16(+1.16%)
Jul 22, 2010	13.38	13.53	13.38	13.50	79,021	+0.40(+3.07%)
Jul 21, 2010	13.30	13.30	13.04	13.09	63,848	-0.20(-1.49%)
Jul 20, 2010	13.01	13.31	13.00	13.29	84,261	+0.14(+1.07%)
Jul 19, 2010	13.22	13.22	13.09	13.15	130,061	+0.05(+0.41%)
Jul 16, 2010	13.10	13.38	13.08	13.10	68,945	-0.41(-3.04%)
Jul 15, 2010	13.45	13.51	13.31	13.51	84,355	+0.05(+0.34%)
Jul 14, 2010	13.37	13.47	13.37	13.46	48,019	+0.02(+0.14%)
Jul 13, 2010	13.40	13.47	13.37	13.45	67,212	+0.22(+1.64%)
Jul 12, 2010	13.15	13.24	13.14	13.23	40,180	-0.04(-0.28%)
Jul 09, 2010	13.26	13.27	13.10	13.26	48,188	+0.05(+0.39%)
Jul 08, 2010	13.19	13.21	13.06	13.21	1,139,097	+0.07(+0.56%)
Jul 07, 2010	12.81	13.14	12.81	13.14	63,653	+0.40(+3.16%)
Jul 06, 2010	12.84	12.95	12.67	12.74	125,896	+0.19(+1.51%)
Jul 02, 2010	12.55	12.65	12.46	12.55	388,466	+0.01(+0.07%)
Jul 01, 2010	12.57	12.58	12.35	12.54	135,539	+0.11(+0.89%)
Jun 30, 2010	12.51	12.63	12.41	12.43	92,550	-0.06(-0.44%)
Jun 29, 2010	12.74	12.74	12.45	12.48	73,844	-0.57(-4.39%)
Jun 25, 2010	13.06	13.09	12.93	13.06	52,037	+0.06(+0.46%)
Jun 24, 2010	13.13	13.13	12.91	13.00	115,489	-0.18(-1.40%)
Jun 23, 2010	13.19	13.24	13.03	13.18	66,474	+0.06(+0.49%)
Jun 22, 2010	13.29	13.36	13.09	13.12	36,839	-0.17(-1.29%)
Jun 21, 2010	13.51	13.51	13.25	13.29	51,258	+0.01(+0.05%)
Jun 18, 2010	13.28	13.30	13.24	13.28	24,903	+0.01(+0.10%)
Jun 17, 2010	13.34	13.34	13.18	13.27	71,466	-0.01(-0.07%)
Jun 16, 2010	13.16	13.31	13.11	13.28	302,992	+0.00(+0.03%)
Jun 15, 2010	13.08	13.27	13.05	13.27	46,343	+0.39(+3.04%)
Jun 14, 2010	13.01	13.07	12.88	12.88	70,978	+0.08(+0.64%)
Jun 11, 2010	12.69	12.80	12.68	12.80	136,605	-0.02(-0.14%)
Jun 10, 2010	12.65	12.83	12.63	12.82	71,519	+0.48(+3.87%)
Jun 09, 2010	12.49	12.58	12.28	12.34	73,105	-0.05(-0.40%)
Jun 08, 2010	12.20	12.39	12.15	12.39	130,383	+0.20(+1.64%)
Jun 07, 2010	12.41	12.41	12.18	12.19	32,683	-0.11(-0.93%)
Jun 04, 2010	12.30	12.61	12.26	12.30	181,922	-0.52(-4.08%)
Jun 03, 2010	12.94	12.94	12.73	12.83	74,410	-0.06(-0.49%)
Jun 02, 2010	12.53	12.89	12.52	12.89	166,000	+0.40(+3.21%)

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.