Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	12.93	13.06	12.85	12.94	71,175	-0.02(-0.18%)
Aug 30, 2010	13.10	13.12	12.94	12.96	3,375,300	+0.09(+0.74%)
Aug 27, 2010	13.10	13.11	12.77	12.87	5,235,180	-0.11(-0.85%)
Aug 26, 2010	12.98	13.03	12.79	12.98	71,252	+0.21(+1.67%)
Aug 25, 2010	12.70	12.82	12.52	12.77	6,655	-0.01(-0.06%)
Aug 24, 2010	12.91	12.93	12.69	12.77	12,262	-0.31(-2.35%)
Aug 23, 2010	13.05	13.25	12.94	13.08	6,575,340	-0.02(-0.18%)
Aug 20, 2010	12.86	13.15	12.76	13.11	4,769,140	+0.13(+0.97%)
Aug 19, 2010	12.91	13.03	12.71	12.98	7,544	-0.01(-0.06%)
Aug 18, 2010	12.77	13.03	12.69	12.99	11,504	+0.24(+1.85%)
Aug 17, 2010	13.25	13.29	12.74	12.75	20,519	-0.39(-3.00%)
Aug 16, 2010	12.76	13.22	12.75	13.15	6,757,639	+0.32(+2.46%)
Aug 13, 2010	12.83	12.92	12.54	12.83	5,648,969	+0.22(+1.75%)
Aug 12, 2010	12.35	12.71	12.35	12.61	5,267,059	+0.02(+0.19%)
Aug 11, 2010	12.56	12.62	12.36	12.59	6,122,572	-0.11(-0.87%)
Aug 10, 2010	12.72	12.72	12.54	12.70	5,035	-0.16(-1.23%)
Aug 09, 2010	13.52	13.45	12.81	12.85	14,249,512	-0.66(-4.90%)
Aug 06, 2010	13.52	13.53	13.01	13.52	7,505,007	+0.28(+2.15%)
Aug 05, 2010	13.80	13.80	13.03	13.23	12,542,928	-0.62(-4.50%)
Aug 04, 2010	14.00	14.09	13.66	13.85	278,388	-0.09(-0.68%)
Aug 03, 2010	13.90	14.00	13.84	13.95	18,621	-0.04(-0.28%)
Aug 02, 2010	13.91	14.02	13.80	13.99	4,738,302	+0.18(+1.31%)
Jul 30, 2010	13.81	13.90	13.48	13.81	4,143,369	+0.13(+0.92%)
Jul 29, 2010	13.99	14.03	13.67	13.68	36,300	-0.23(-1.64%)
Jul 28, 2010	13.91	14.13	13.87	13.91	301	-0.18(-1.29%)
Jul 27, 2010	14.09	14.53	14.01	14.09	70,258	-0.15(-1.05%)
Jul 26, 2010	14.00	14.24	13.89	14.24	4,925,810	+0.10(+0.72%)
Jul 23, 2010	14.03	14.18	13.91	14.14	2,876,925	+0.06(+0.45%)
Jul 22, 2010	13.76	14.11	13.68	14.08	17,779	+0.45(+3.30%)
Jul 21, 2010	13.76	13.91	13.61	13.63	4,626,546	-0.08(-0.57%)
Jul 20, 2010	13.71	13.78	13.49	13.71	5,789,832	-0.13(-0.91%)
Jul 19, 2010	13.52	13.90	13.52	13.83	5,573,838	+0.28(+2.10%)
Jul 16, 2010	13.55	13.96	13.48	13.55	4,957,261	-0.48(-3.43%)
Jul 15, 2010	14.04	14.12	13.82	14.03	4,499,628	-0.04(-0.28%)
Jul 14, 2010	13.99	14.18	13.77	14.07	58,623	+0.08(+0.56%)
Jul 13, 2010	13.97	14.15	13.91	13.99	442	+0.16(+1.14%)
Jul 12, 2010	13.82	13.92	13.75	13.83	7,778,868	+0.00(+0.00%)
Jul 09, 2010	13.83	13.89	13.44	13.83	5,658,794	+0.27(+1.98%)
Jul 08, 2010	13.54	13.64	13.46	13.56	18,271	+0.24(+1.78%)
Jul 07, 2010	13.02	13.37	13.02	13.33	7,970,317	+0.29(+2.24%)
Jul 06, 2010	13.14	13.30	12.90	13.03	26,800	+0.08(+0.61%)
Jul 02, 2010	12.96	13.05	12.77	12.96	4,045,841	+0.14(+1.11%)
Jul 01, 2010	12.86	12.95	12.62	12.81	7,278,149	-0.11(-0.85%)
Jun 30, 2010	13.22	13.31	12.89	12.92	48,511	-0.28(-2.15%)
Jun 29, 2010	13.41	13.59	13.16	13.21	5,792	-0.43(-3.18%)
Jun 25, 2010	13.64	14.23	13.60	13.64	8,185,169	-0.45(-3.19%)
Jun 24, 2010	13.90	14.26	13.67	14.09	3,727	+0.13(+0.90%)
Jun 23, 2010	13.87	14.02	13.69	13.97	5,953,205	+0.01(+0.06%)
Jun 22, 2010	14.27	14.39	13.92	13.96	15,873	-0.33(-2.32%)
Jun 21, 2010	14.61	14.69	14.22	14.29	4,755,704	-0.16(-1.09%)
Jun 18, 2010	14.45	14.59	14.39	14.45	4,041,001	-0.06(-0.38%)
Jun 17, 2010	14.52	14.64	14.30	14.50	6,304,229	-0.01(-0.05%)
Jun 16, 2010	14.56	14.60	14.39	14.51	6,874,229	-0.22(-1.50%)
Jun 15, 2010	14.64	14.75	14.35	14.73	32,871	+0.21(+1.41%)
Jun 14, 2010	14.71	14.74	14.36	14.53	6,301,873	-0.12(-0.81%)
Jun 11, 2010	14.15	14.66	14.06	14.64	7,291,269	+0.35(+2.43%)
Jun 10, 2010	14.11	14.39	14.05	14.30	22,641	+0.38(+2.72%)
Jun 09, 2010	13.90	14.10	13.76	13.92	8,079,507	+0.06(+0.40%)
Jun 08, 2010	13.81	13.97	13.53	13.86	3,858	+0.05(+0.34%)
Jun 07, 2010	13.78	14.06	13.68	13.82	9,299,227	+0.02(+0.11%)
Jun 04, 2010	13.80	14.13	13.73	13.80	7,442,695	-0.47(-3.31%)
Jun 03, 2010	13.92	14.28	13.78	14.27	6,821,953	+0.47(+3.37%)
Jun 02, 2010	13.44	13.82	13.43	13.81	6,178,299	+0.39(+2.88%)

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.