Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	14.26	14.30	14.14	14.15	807,839	-0.02(-0.11%)
Aug 30, 2010	14.35	14.35	14.16	14.17	37,928	-0.20(-1.39%)
Aug 27, 2010	14.18	14.37	14.11	14.37	44,651	+0.26(+1.86%)
Aug 26, 2010	14.20	14.23	14.07	14.10	38,195	-0.03(-0.18%)
Aug 25, 2010	13.96	14.18	13.96	14.13	25,443	+0.07(+0.51%)
Aug 24, 2010	14.03	14.10	13.96	14.06	43,976	-0.06(-0.44%)
Aug 23, 2010	14.21	14.29	14.12	14.12	79,770	-0.08(-0.58%)
Aug 20, 2010	14.22	14.22	14.12	14.20	66,534	-0.09(-0.65%)
Aug 19, 2010	14.38	14.44	14.22	14.29	44,511	-0.10(-0.68%)
Aug 18, 2010	14.48	14.48	14.33	14.39	41,781	+0.08(+0.57%)
Aug 17, 2010	14.29	14.44	14.29	14.31	16,063	+0.17(+1.20%)
Aug 16, 2010	13.94	14.18	13.94	14.14	50,525	+0.09(+0.62%)
Aug 13, 2010	14.04	14.15	14.04	14.05	44,840	-0.03(-0.22%)
Aug 12, 2010	13.94	14.13	13.94	14.08	55,536	-0.06(-0.40%)
Aug 11, 2010	14.30	14.30	14.12	14.14	191,013	-0.36(-2.51%)
Aug 10, 2010	14.40	14.60	14.40	14.51	38,139	-0.14(-0.95%)
Aug 09, 2010	14.64	14.68	14.60	14.64	30,025	+0.01(+0.07%)
Aug 06, 2010	14.49	14.64	14.48	14.63	31,094	+0.02(+0.11%)
Aug 05, 2010	14.64	14.64	14.51	14.62	48,212	-0.03(-0.21%)
Aug 04, 2010	14.72	14.72	14.59	14.65	154,481	+0.00(+0.00%)
Aug 03, 2010	14.70	14.71	14.58	14.65	193,341	-0.08(-0.56%)
Aug 02, 2010	14.53	14.75	14.49	14.73	188,466	+0.56(+3.99%)
Jul 30, 2010	14.17	14.35	14.15	14.17	378,734	-0.18(-1.25%)
Jul 29, 2010	14.41	14.44	14.24	14.35	72,029	+0.06(+0.45%)
Jul 28, 2010	14.32	14.34	14.26	14.28	45,853	-0.11(-0.77%)
Jul 27, 2010	14.47	14.47	14.30	14.39	44,574	+0.07(+0.50%)
Jul 26, 2010	14.24	14.32	14.24	14.32	32,456	+0.13(+0.95%)
Jul 23, 2010	14.04	14.22	14.04	14.19	31,566	+0.16(+1.13%)
Jul 22, 2010	13.91	14.08	13.91	14.03	60,290	+0.36(+2.67%)
Jul 21, 2010	13.87	13.87	13.63	13.66	53,540	-0.18(-1.30%)
Jul 20, 2010	13.54	13.85	13.54	13.84	60,738	+0.22(+1.64%)
Jul 19, 2010	13.57	13.65	13.51	13.62	48,126	+0.18(+1.32%)
Jul 16, 2010	13.73	13.73	13.42	13.44	64,063	-0.26(-1.91%)
Jul 15, 2010	13.83	13.83	13.65	13.70	135,595	-0.07(-0.49%)
Jul 14, 2010	13.81	13.84	13.76	13.77	41,567	-0.03(-0.22%)
Jul 13, 2010	13.79	13.81	13.69	13.80	63,987	+0.20(+1.43%)
Jul 12, 2010	13.63	13.67	13.58	13.61	79,176	-0.04(-0.32%)
Jul 09, 2010	13.56	13.65	13.56	13.65	43,144	+0.10(+0.70%)
Jul 08, 2010	13.59	13.59	13.46	13.56	154,635	+0.01(+0.08%)
Jul 07, 2010	13.29	13.55	13.29	13.55	112,896	+0.39(+2.97%)
Jul 06, 2010	13.20	13.37	13.14	13.15	27,010	+0.17(+1.33%)
Jul 02, 2010	13.08	13.13	12.92	12.98	78,631	-0.01(-0.05%)
Jul 01, 2010	12.89	13.00	12.77	12.99	117,343	+0.11(+0.86%)
Jun 30, 2010	12.98	13.05	12.82	12.88	79,102	-0.12(-0.95%)
Jun 29, 2010	13.11	13.19	12.96	13.00	161,829	-0.45(-3.36%)
Jun 25, 2010	13.43	13.49	13.33	13.45	39,120	+0.06(+0.42%)
Jun 24, 2010	13.53	13.53	13.36	13.40	24,167	-0.17(-1.25%)
Jun 23, 2010	13.60	13.60	13.44	13.57	26,714	+0.07(+0.49%)
Jun 22, 2010	13.69	13.72	13.48	13.50	53,641	-0.06(-0.42%)
Jun 21, 2010	13.89	13.89	13.53	13.56	47,045	+0.13(+0.96%)
Jun 18, 2010	13.46	13.48	13.39	13.43	31,271	-0.05(-0.37%)
Jun 17, 2010	13.51	13.51	13.43	13.48	40,124	-0.04(-0.26%)
Jun 16, 2010	13.35	13.57	13.35	13.51	74,100	-0.04(-0.30%)
Jun 15, 2010	13.29	13.57	13.29	13.55	109,236	+0.37(+2.77%)
Jun 14, 2010	13.26	13.34	13.19	13.19	48,353	+0.06(+0.46%)
Jun 11, 2010	13.01	13.13	12.99	13.13	13,646	-0.04(-0.27%)
Jun 10, 2010	12.96	13.16	12.96	13.16	60,463	+0.49(+3.88%)
Jun 09, 2010	12.86	12.92	12.66	12.67	89,865	-0.02(-0.12%)
Jun 08, 2010	12.62	12.69	12.49	12.69	826,302	+0.16(+1.28%)
Jun 07, 2010	12.80	12.80	12.52	12.52	77,549	-0.11(-0.83%)
Jun 04, 2010	13.08	13.08	12.58	12.63	587,969	-0.48(-3.63%)
Jun 03, 2010	13.16	13.20	12.98	13.11	19,323	-0.04(-0.30%)
Jun 02, 2010	12.91	13.15	12.91	13.15	59,234	+0.41(+3.18%)

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.