Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	14.87	15.04	14.65	14.84	131,532	+0.08(+0.51%)
Aug 30, 2010	14.94	14.99	14.76	14.77	20,748,134	-0.20(-1.34%)
Aug 27, 2010	14.94	15.01	14.80	14.97	25,284,826	+0.16(+1.05%)
Aug 26, 2010	14.75	14.93	14.75	14.81	81,337	-0.07(-0.44%)
Aug 25, 2010	14.72	14.92	14.64	14.88	11,468,123	+0.10(+0.64%)
Aug 24, 2010	14.64	14.90	14.60	14.78	90,617	+0.03(+0.20%)
Aug 23, 2010	14.81	14.88	14.74	14.75	39,879,860	+0.02(+0.14%)
Aug 20, 2010	14.76	14.85	14.62	14.73	34,524,824	-0.13(-0.84%)
Aug 19, 2010	15.10	15.12	14.77	14.86	59,126	-0.27(-1.76%)
Aug 18, 2010	15.13	15.19	14.95	15.12	2,192	-0.01(-0.07%)
Aug 17, 2010	15.10	15.24	15.04	15.13	71,518	+0.11(+0.70%)
Aug 16, 2010	15.02	15.12	14.91	15.03	28,067,836	-0.04(-0.23%)
Aug 13, 2010	15.06	15.19	15.01	15.06	29,184,812	-0.15(-0.96%)
Aug 12, 2010	14.74	15.24	14.66	15.21	61,567,996	+0.38(+2.57%)
Aug 11, 2010	14.84	15.00	14.80	14.83	36,813,632	-0.09(-0.61%)
Aug 10, 2010	14.90	15.12	14.83	14.92	5,988	-0.06(-0.40%)
Aug 09, 2010	14.89	15.08	14.86	14.98	30,581,518	+0.16(+1.05%)
Aug 06, 2010	14.82	14.83	14.64	14.82	26,025,558	+0.00(+0.00%)
Aug 05, 2010	14.68	14.93	14.67	14.82	2,184	+0.08(+0.51%)
Aug 04, 2010	14.90	14.90	14.60	14.75	26,392	-0.07(-0.47%)
Aug 03, 2010	14.87	14.95	14.74	14.82	59,445	-0.01(-0.07%)
Aug 02, 2010	14.58	14.88	14.70	14.83	49,849,596	+0.25(+1.72%)
Jul 30, 2010	14.58	14.67	14.35	14.58	38,088,300	+0.09(+0.62%)
Jul 29, 2010	14.57	14.64	14.44	14.49	1,164	-0.01(-0.10%)
Jul 28, 2010	14.50	14.63	14.32	14.50	12,677	+0.16(+1.12%)
Jul 27, 2010	14.34	14.42	14.20	14.34	249,148	+0.16(+1.10%)
Jul 26, 2010	14.06	14.22	14.06	14.19	30,779,690	+0.13(+0.93%)
Jul 23, 2010	13.96	14.14	13.79	14.06	93,886,880	+0.51(+3.78%)
Jul 22, 2010	13.40	13.62	13.39	13.54	47,919	+0.24(+1.81%)
Jul 21, 2010	13.44	13.45	13.25	13.30	41,141,184	-0.08(-0.56%)
Jul 20, 2010	13.38	13.43	13.32	13.38	42,636,312	-0.03(-0.19%)
Jul 19, 2010	13.43	13.50	13.39	13.40	29,787,164	+0.02(+0.11%)
Jul 16, 2010	13.39	13.54	13.34	13.39	43,205,960	-0.03(-0.22%)
Jul 15, 2010	13.48	13.48	13.38	13.42	36,736,932	-0.05(-0.34%)
Jul 14, 2010	13.51	13.57	13.36	13.46	11,652	-0.03(-0.19%)
Jul 13, 2010	13.49	13.58	13.40	13.49	62,458	+0.20(+1.51%)
Jul 12, 2010	13.37	13.39	13.25	13.29	41,191,360	-0.08(-0.60%)
Jul 09, 2010	13.37	13.45	13.28	13.37	36,538,648	-0.07(-0.49%)
Jul 08, 2010	13.40	13.43	13.20	13.43	11,793	+0.13(+0.98%)
Jul 07, 2010	13.10	13.31	13.04	13.30	41,301,116	+0.19(+1.47%)
Jul 06, 2010	13.38	13.40	13.05	13.11	26,854	-0.10(-0.75%)
Jul 02, 2010	13.21	13.39	13.05	13.21	51,919,816	+0.21(+1.62%)
Jul 01, 2010	12.94	13.03	12.75	13.00	65,805,592	+0.05(+0.39%)
Jun 30, 2010	12.95	13.29	12.85	12.95	60,249	-0.41(-3.08%)
Jun 29, 2010	13.30	13.47	13.01	13.36	104,557	+0.17(+1.26%)
Jun 25, 2010	13.19	13.49	13.18	13.19	43,429,968	-0.19(-1.42%)
Jun 24, 2010	13.38	13.60	13.34	13.38	26,091	-0.17(-1.26%)
Jun 23, 2010	13.49	13.62	13.46	13.55	11,186	+0.12(+0.93%)
Jun 22, 2010	13.45	13.58	13.40	13.43	4,977	+0.00(+0.00%)
Jun 21, 2010	13.58	13.61	13.38	13.43	27,204,666	-0.03(-0.24%)
Jun 18, 2010	13.46	13.54	13.43	13.46	39,601,988	+0.02(+0.14%)
Jun 17, 2010	13.50	13.55	13.25	13.44	28,260	-0.04(-0.31%)
Jun 16, 2010	13.48	13.50	13.39	13.48	42,096,532	+0.03(+0.24%)
Jun 15, 2010	13.45	13.46	13.27	13.45	11,539	+0.22(+1.68%)
Jun 14, 2010	13.29	13.34	13.21	13.23	32,474,154	+0.03(+0.25%)
Jun 11, 2010	13.01	13.20	12.94	13.20	36,602,996	+0.10(+0.78%)
Jun 10, 2010	13.09	13.13	12.96	13.09	100,808	+0.26(+2.02%)
Jun 09, 2010	12.79	12.95	12.76	12.84	39,953,236	+0.05(+0.36%)
Jun 08, 2010	12.53	12.81	12.50	12.79	43,756,784	+0.28(+2.22%)
Jun 07, 2010	12.60	12.65	12.51	12.51	35,673,192	-0.06(-0.48%)
Jun 04, 2010	12.57	12.68	12.53	12.57	45,594,476	-0.20(-1.56%)
Jun 03, 2010	12.79	12.84	12.69	12.77	34,427,732	+0.02(+0.18%)
Jun 02, 2010	12.75	12.75	12.52	12.75	38,509,740	+0.18(+1.40%)

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.