Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	13.78	13.88	13.72	13.82	267,063	+0.00(+0.02%)
Aug 30, 2010	14.00	14.00	13.81	13.81	64,994	-0.17(-1.21%)
Aug 27, 2010	13.98	14.00	13.72	13.98	88,749	+0.18(+1.28%)
Aug 26, 2010	13.96	13.96	13.75	13.81	184,370	-0.09(-0.62%)
Aug 25, 2010	13.79	13.89	13.69	13.89	74,034	+0.05(+0.38%)
Aug 24, 2010	13.87	13.92	13.76	13.84	1,036,937	-0.15(-1.04%)
Aug 23, 2010	14.09	14.11	13.97	13.98	84,661	-0.01(-0.05%)
Aug 20, 2010	14.01	14.01	13.91	13.99	103,967	-0.06(-0.39%)
Aug 19, 2010	14.24	14.24	13.96	14.05	82,441	-0.22(-1.53%)
Aug 18, 2010	14.30	14.32	14.17	14.27	91,726	+0.02(+0.12%)
Aug 17, 2010	14.14	14.34	14.14	14.25	80,937	+0.15(+1.08%)
Aug 16, 2010	14.04	14.11	13.97	14.10	100,460	+0.00(+0.02%)
Aug 13, 2010	14.09	14.15	14.07	14.09	50,478	-0.04(-0.29%)
Aug 12, 2010	13.99	14.16	13.87	14.13	102,588	-0.04(-0.32%)
Aug 11, 2010	14.29	14.29	14.16	14.18	107,095	-0.34(-2.34%)
Aug 10, 2010	14.45	14.55	14.38	14.52	235,765	-0.03(-0.21%)
Aug 09, 2010	14.49	14.56	14.49	14.55	59,721	+0.13(+0.94%)
Aug 06, 2010	14.41	14.43	14.28	14.41	118,566	-0.05(-0.33%)
Aug 05, 2010	14.42	14.48	14.38	14.46	48,805	-0.02(-0.14%)
Aug 04, 2010	14.42	14.50	14.40	14.48	101,955	+0.07(+0.48%)
Aug 03, 2010	14.41	14.47	14.39	14.41	283,920	-0.05(-0.36%)
Aug 02, 2010	14.36	14.47	14.34	14.47	81,524	+0.28(+2.00%)
Jul 30, 2010	14.18	14.23	13.83	14.18	85,774	+0.00(+0.03%)
Jul 29, 2010	14.36	14.36	14.11	14.18	140,034	-0.06(-0.41%)
Jul 28, 2010	14.31	14.31	14.22	14.24	81,007	-0.08(-0.56%)
Jul 27, 2010	14.33	14.33	14.25	14.32	65,957	+0.03(+0.24%)
Jul 26, 2010	14.18	14.28	14.14	14.28	171,520	+0.15(+1.05%)
Jul 23, 2010	14.01	14.13	13.99	14.13	45,879	+0.10(+0.69%)
Jul 22, 2010	13.97	14.08	13.95	14.04	65,977	+0.29(+2.11%)
Jul 21, 2010	13.90	13.92	13.68	13.75	45,876	-0.14(-1.02%)
Jul 20, 2010	13.63	13.89	13.62	13.89	100,717	+0.12(+0.88%)
Jul 19, 2010	13.75	13.79	13.70	13.77	83,499	+0.07(+0.53%)
Jul 16, 2010	13.69	13.93	13.66	13.69	85,025	-0.30(-2.18%)
Jul 15, 2010	13.97	14.00	13.84	14.00	150,904	+0.03(+0.22%)
Jul 14, 2010	13.94	14.00	13.87	13.97	94,762	-0.01(-0.07%)
Jul 13, 2010	13.95	14.03	13.93	13.98	67,055	+0.17(+1.25%)
Jul 12, 2010	13.77	13.81	13.72	13.81	121,865	+0.01(+0.05%)
Jul 09, 2010	13.80	13.80	13.70	13.80	47,547	+0.08(+0.58%)
Jul 08, 2010	13.84	13.84	13.59	13.72	99,653	+0.12(+0.89%)
Jul 07, 2010	13.26	13.60	13.24	13.60	67,682	+0.44(+3.35%)
Jul 06, 2010	13.31	13.34	13.13	13.16	98,451	+0.02(+0.18%)
Jul 02, 2010	13.13	13.31	13.07	13.13	97,133	-0.07(-0.52%)
Jul 01, 2010	13.24	13.31	13.01	13.20	137,192	-0.02(-0.16%)
Jun 30, 2010	13.32	13.39	13.14	13.22	276,753	-0.10(-0.78%)
Jun 29, 2010	13.52	13.52	13.26	13.33	68,451	-0.31(-2.28%)
Jun 25, 2010	13.64	13.71	13.60	13.64	223,498	-0.01(-0.05%)
Jun 24, 2010	13.79	13.79	13.65	13.65	40,670	-0.21(-1.51%)
Jun 23, 2010	13.88	13.89	13.74	13.85	50,509	-0.04(-0.27%)
Jun 22, 2010	14.13	14.14	13.87	13.89	50,763	-0.17(-1.24%)
Jun 21, 2010	14.31	14.31	14.05	14.07	208,767	-0.06(-0.44%)
Jun 18, 2010	14.13	14.16	14.11	14.13	239,430	+0.01(+0.07%)
Jun 17, 2010	14.09	14.12	14.00	14.12	132,210	+0.02(+0.15%)
Jun 16, 2010	14.06	14.14	14.01	14.10	75,700	-0.01(-0.07%)
Jun 15, 2010	13.95	14.11	13.91	14.11	77,962	+0.27(+1.98%)
Jun 14, 2010	13.96	13.99	13.83	13.83	119,219	+0.02(+0.12%)
Jun 11, 2010	13.69	13.82	13.69	13.82	48,958	+0.04(+0.30%)
Jun 10, 2010	13.67	13.79	13.66	13.78	81,257	+0.37(+2.79%)
Jun 09, 2010	13.57	13.65	13.40	13.40	56,550	-0.08(-0.59%)
Jun 08, 2010	13.30	13.48	13.25	13.48	110,339	+0.17(+1.29%)
Jun 07, 2010	13.50	13.50	13.31	13.31	104,675	-0.10(-0.74%)
Jun 04, 2010	13.41	13.68	13.39	13.41	64,989	-0.47(-3.41%)
Jun 03, 2010	13.89	13.90	13.78	13.88	88,536	+0.12(+0.87%)
Jun 02, 2010	13.58	13.78	13.55	13.76	89,833	+0.23(+1.70%)

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.