Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	13.46	13.55	13.36	13.41	168,225	-0.06(-0.46%)
Aug 30, 2010	13.68	13.70	13.47	13.47	138,627	-0.24(-1.76%)
Aug 27, 2010	13.71	13.73	13.34	13.71	116,275	+0.27(+1.99%)
Aug 26, 2010	13.59	13.70	13.45	13.45	113,277	-0.15(-1.12%)
Aug 25, 2010	13.27	13.62	13.27	13.60	143,694	+0.18(+1.33%)
Aug 24, 2010	13.49	13.57	13.35	13.42	143,699	-0.27(-1.97%)
Aug 23, 2010	13.86	13.96	13.69	13.69	67,593	-0.13(-0.96%)
Aug 20, 2010	13.77	13.83	13.63	13.82	69,456	-0.03(-0.19%)
Aug 19, 2010	14.01	14.11	13.77	13.85	130,692	-0.26(-1.83%)
Aug 18, 2010	13.90	14.18	13.89	14.11	108,426	+0.13(+0.96%)
Aug 17, 2010	13.92	14.10	13.88	13.97	107,461	+0.22(+1.62%)
Aug 16, 2010	13.64	13.83	13.64	13.75	134,879	-0.02(-0.13%)
Aug 13, 2010	13.77	13.90	13.76	13.77	122,086	-0.13(-0.96%)
Aug 12, 2010	13.77	13.93	13.59	13.90	276,426	-0.01(-0.06%)
Aug 11, 2010	13.99	14.08	13.88	13.91	113,822	-0.41(-2.87%)
Aug 10, 2010	14.43	14.44	14.23	14.32	181,009	-0.18(-1.23%)
Aug 09, 2010	14.49	14.52	14.41	14.50	139,130	+0.14(+0.99%)
Aug 06, 2010	14.36	14.37	14.13	14.36	110,120	-0.08(-0.56%)
Aug 05, 2010	14.48	14.48	14.27	14.44	120,394	+0.00(+0.00%)
Aug 04, 2010	14.43	14.45	14.33	14.44	123,549	+0.17(+1.19%)
Aug 03, 2010	14.52	14.52	14.19	14.27	183,996	-0.23(-1.60%)
Aug 02, 2010	14.51	14.53	14.35	14.50	238,522	+0.29(+2.01%)
Jul 30, 2010	14.21	14.22	13.87	14.21	132,617	+0.12(+0.82%)
Jul 29, 2010	14.29	14.33	13.90	14.10	96,151	-0.04(-0.32%)
Jul 28, 2010	14.23	14.32	14.09	14.14	147,160	-0.12(-0.81%)
Jul 27, 2010	14.49	14.49	14.21	14.26	223,596	-0.18(-1.24%)
Jul 26, 2010	14.23	14.44	14.16	14.44	166,954	+0.26(+1.83%)
Jul 23, 2010	13.87	14.18	13.86	14.18	241,953	+0.27(+1.96%)
Jul 22, 2010	13.70	13.95	13.70	13.90	69,531	+0.35(+2.59%)
Jul 21, 2010	13.89	13.89	13.51	13.55	117,468	-0.23(-1.68%)
Jul 20, 2010	13.39	13.79	13.28	13.79	72,320	+0.23(+1.71%)
Jul 19, 2010	13.52	13.57	13.37	13.55	182,211	+0.10(+0.73%)
Jul 16, 2010	13.46	13.87	13.43	13.46	79,580	-0.38(-2.77%)
Jul 15, 2010	13.90	13.95	13.70	13.84	105,023	-0.04(-0.32%)
Jul 14, 2010	13.91	13.95	13.74	13.88	167,729	-0.04(-0.26%)
Jul 13, 2010	13.82	13.97	13.73	13.92	126,056	+0.33(+2.46%)
Jul 12, 2010	13.62	13.67	13.47	13.59	70,028	-0.07(-0.48%)
Jul 09, 2010	13.65	13.65	13.47	13.65	51,923	+0.15(+1.12%)
Jul 08, 2010	13.54	13.57	13.34	13.50	77,814	+0.12(+0.87%)
Jul 07, 2010	13.04	13.39	12.96	13.38	80,500	+0.39(+3.02%)
Jul 06, 2010	13.28	13.41	12.90	12.99	84,891	-0.13(-1.02%)
Jul 02, 2010	13.12	13.43	13.05	13.12	151,733	-0.13(-1.01%)
Jul 01, 2010	13.12	13.30	12.85	13.26	542,899	+0.12(+0.95%)
Jun 30, 2010	13.37	13.46	13.10	13.13	201,446	-0.18(-1.34%)
Jun 29, 2010	13.74	13.74	13.20	13.31	332,007	-0.72(-5.15%)
Jun 25, 2010	14.04	14.07	13.84	14.04	81,957	+0.07(+0.51%)
Jun 24, 2010	14.19	14.21	13.92	13.96	228,119	-0.33(-2.30%)
Jun 23, 2010	14.30	14.37	14.09	14.29	67,240	+0.04(+0.30%)
Jun 22, 2010	14.64	14.73	14.20	14.25	144,472	-0.35(-2.41%)
Jun 21, 2010	14.96	15.13	14.52	14.60	346,509	-0.18(-1.21%)
Jun 18, 2010	14.78	14.96	14.75	14.78	137,532	-0.04(-0.30%)
Jun 17, 2010	15.00	15.00	14.67	14.82	224,374	-0.09(-0.60%)
Jun 16, 2010	14.97	15.03	14.81	14.91	431,218	-0.14(-0.95%)
Jun 15, 2010	14.82	15.05	14.72	15.05	142,689	+0.35(+2.36%)
Jun 14, 2010	14.76	14.93	14.69	14.71	171,580	+0.11(+0.73%)
Jun 11, 2010	14.33	14.61	14.32	14.60	98,345	+0.11(+0.74%)
Jun 10, 2010	14.21	14.49	14.21	14.49	65,362	+0.47(+3.36%)
Jun 09, 2010	14.08	14.35	13.95	14.02	213,427	+0.10(+0.70%)
Jun 08, 2010	13.87	13.97	13.59	13.92	595,048	+0.10(+0.75%)
Jun 07, 2010	14.09	14.27	13.80	13.82	86,264	-0.42(-2.97%)
Jun 04, 2010	14.24	14.61	14.16	14.24	114,855	-0.61(-4.13%)
Jun 03, 2010	14.79	14.93	14.70	14.86	123,971	+0.13(+0.91%)
Jun 02, 2010	14.40	14.73	14.35	14.73	249,887	+0.35(+2.41%)

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.