Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	12.95	13.46	12.71	13.10	688,312	-0.11(-0.85%)
Aug 30, 2010	13.48	13.57	13.21	13.21	284,705	-0.35(-2.56%)
Aug 27, 2010	13.34	13.60	12.90	13.56	389,373	+0.39(+2.97%)
Aug 26, 2010	13.46	13.64	13.07	13.17	440,822	-0.20(-1.48%)
Aug 25, 2010	13.09	13.41	12.83	13.37	428,698	+0.12(+0.94%)
Aug 24, 2010	13.34	13.47	13.05	13.24	337,801	-0.30(-2.24%)
Aug 23, 2010	13.95	13.95	13.51	13.55	420,936	-0.37(-2.63%)
Aug 20, 2010	13.71	13.94	13.57	13.91	222,628	+0.11(+0.81%)
Aug 19, 2010	14.09	14.12	13.54	13.80	614,268	-0.38(-2.67%)
Aug 18, 2010	14.10	14.35	13.96	14.18	450,855	+0.03(+0.22%)
Aug 17, 2010	13.60	14.29	13.52	14.15	676,872	+0.72(+5.36%)
Aug 16, 2010	13.44	13.64	13.33	13.43	374,712	-0.17(-1.23%)
Aug 13, 2010	13.62	13.81	13.47	13.60	540,803	-0.11(-0.77%)
Aug 12, 2010	13.55	13.76	13.23	13.70	897,020	-0.09(-0.63%)
Aug 11, 2010	14.11	14.21	13.59	13.79	707,901	-0.61(-4.22%)
Aug 10, 2010	14.58	14.66	14.28	14.40	385,147	-0.45(-3.01%)
Aug 09, 2010	14.78	14.88	14.58	14.84	320,294	+0.14(+0.93%)
Aug 06, 2010	14.75	14.97	14.30	14.71	665,359	-0.27(-1.82%)
Aug 05, 2010	14.86	15.13	14.86	14.98	381,536	+0.04(+0.29%)
Aug 04, 2010	14.89	14.98	14.69	14.94	308,785	+0.07(+0.50%)
Aug 03, 2010	14.85	15.07	14.58	14.86	316,361	-0.05(-0.33%)
Aug 02, 2010	15.12	15.19	14.74	14.91	355,138	+0.02(+0.17%)
Jul 30, 2010	14.61	15.07	14.50	14.89	521,343	+0.06(+0.38%)
Jul 29, 2010	14.99	15.08	14.58	14.83	522,671	+0.00(+0.00%)
Jul 28, 2010	15.12	15.25	14.82	14.83	692,940	-0.40(-2.61%)
Jul 27, 2010	15.71	15.84	15.12	15.23	694,244	-0.45(-2.89%)
Jul 26, 2010	15.47	15.70	15.16	15.68	1,112,833	+0.20(+1.32%)
Jul 23, 2010	14.11	16.14	13.95	15.48	2,795,253	+1.40(+9.91%)
Jul 22, 2010	13.12	14.30	13.12	14.08	1,717,861	+1.53(+12.15%)
Jul 21, 2010	12.45	12.73	12.21	12.56	784,055	+0.22(+1.76%)
Jul 20, 2010	12.27	12.40	12.02	12.34	850,865	-0.09(-0.75%)
Jul 19, 2010	12.59	12.61	12.31	12.43	504,996	-0.09(-0.74%)
Jul 16, 2010	12.78	12.81	12.49	12.52	634,252	-0.37(-2.89%)
Jul 15, 2010	12.84	12.97	12.59	12.90	393,918	+0.05(+0.39%)
Jul 14, 2010	12.87	13.03	12.79	12.85	517,568	-0.03(-0.24%)
Jul 13, 2010	12.20	12.93	12.13	12.88	984,717	+0.84(+7.01%)
Jul 12, 2010	12.07	12.15	11.79	12.03	487,747	-0.05(-0.41%)
Jul 09, 2010	11.91	12.17	11.78	12.08	408,733	+0.19(+1.62%)
Jul 08, 2010	11.82	11.94	11.62	11.89	607,479	+0.14(+1.16%)
Jul 07, 2010	11.36	11.78	11.21	11.76	505,960	+0.46(+4.06%)
Jul 06, 2010	11.10	11.69	11.10	11.30	1,051,489	+0.38(+3.52%)
Jul 02, 2010	11.23	11.24	10.86	10.91	382,084	-0.25(-2.28%)
Jul 01, 2010	11.06	11.19	10.82	11.17	651,233	+0.10(+0.90%)
Jun 30, 2010	11.17	11.26	11.03	11.07	663,141	-0.07(-0.61%)
Jun 29, 2010	11.67	11.72	11.07	11.14	403,951	-0.45(-3.86%)
Jun 25, 2010	11.80	12.03	11.56	11.58	2,460,310	-0.20(-1.74%)
Jun 24, 2010	11.98	12.18	11.74	11.79	415,704	-0.30(-2.46%)
Jun 23, 2010	12.34	12.37	11.96	12.08	648,132	-0.26(-2.11%)
Jun 22, 2010	12.73	12.87	12.32	12.34	519,989	-0.35(-2.78%)
Jun 21, 2010	13.28	13.35	12.62	12.70	313,411	-0.40(-3.03%)
Jun 18, 2010	13.12	13.26	13.00	13.10	490,039	+0.07(+0.57%)
Jun 17, 2010	13.26	13.31	12.95	13.02	360,322	-0.19(-1.41%)
Jun 16, 2010	13.02	13.22	12.94	13.21	399,189	+0.05(+0.38%)
Jun 15, 2010	12.83	13.19	12.82	13.16	875,504	+0.38(+2.96%)
Jun 14, 2010	13.06	13.29	12.73	12.78	375,636	-0.12(-0.96%)
Jun 11, 2010	12.49	12.95	12.42	12.90	318,845	+0.30(+2.41%)
Jun 10, 2010	12.77	12.77	12.37	12.60	591,254	+0.01(+0.10%)
Jun 09, 2010	12.98	13.08	12.52	12.59	606,793	-0.33(-2.55%)
Jun 08, 2010	13.11	13.52	12.60	12.92	553,449	-0.19(-1.42%)
Jun 07, 2010	13.60	13.73	13.03	13.10	549,795	-0.47(-3.43%)
Jun 04, 2010	13.37	13.99	13.28	13.57	922,850	-0.27(-1.93%)
Jun 03, 2010	13.85	13.94	13.56	13.83	845,498	+0.10(+0.72%)
Jun 02, 2010	13.67	13.75	13.23	13.73	1,328,507	+0.09(+0.68%)

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.