Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	14.00	14.08	13.80	14.01	843	+0.12(+0.86%)
Aug 30, 2010	14.08	14.08	13.87	13.89	259,517	-0.17(-1.24%)
Aug 27, 2010	14.06	14.09	13.82	14.06	825,111	+0.13(+0.95%)
Aug 26, 2010	13.97	14.05	13.88	13.93	454,664	-0.02(-0.15%)
Aug 25, 2010	13.73	13.98	13.73	13.95	1,884,632	+0.10(+0.76%)
Aug 24, 2010	13.78	13.92	13.69	13.85	1,122,360	-0.08(-0.60%)
Aug 23, 2010	14.13	14.14	13.91	13.93	561,113	-0.10(-0.70%)
Aug 20, 2010	14.03	14.06	13.88	14.03	426,649	-0.06(-0.40%)
Aug 19, 2010	14.26	14.29	14.03	14.08	431,890	-0.24(-1.71%)
Aug 18, 2010	14.20	14.39	14.16	14.33	934,588	+0.07(+0.49%)
Aug 17, 2010	14.17	14.31	14.12	14.26	1,877,930	+0.20(+1.39%)
Aug 16, 2010	13.98	14.06	13.87	14.06	707,142	+0.06(+0.40%)
Aug 13, 2010	13.98	14.08	13.96	14.01	358,180	-0.05(-0.35%)
Aug 12, 2010	13.79	14.09	13.79	14.05	1,592,620	+0.08(+0.55%)
Aug 11, 2010	14.07	14.13	13.98	13.98	543,803	-0.37(-2.58%)
Aug 10, 2010	14.29	14.39	14.22	14.35	748,709	-0.08(-0.53%)
Aug 09, 2010	14.36	14.43	14.32	14.43	193,937	+0.10(+0.73%)
Aug 06, 2010	14.32	14.40	14.19	14.32	385,310	-0.13(-0.92%)
Aug 05, 2010	14.31	14.48	14.31	14.45	1,475,691	+0.03(+0.24%)
Aug 04, 2010	14.45	14.45	14.29	14.42	827,353	+0.05(+0.37%)
Aug 03, 2010	14.41	14.50	14.33	14.37	707,735	-0.14(-0.94%)
Aug 02, 2010	14.49	14.52	14.39	14.50	1,537,540	+0.28(+1.97%)
Jul 30, 2010	14.22	14.29	14.01	14.22	469,456	+0.03(+0.20%)
Jul 29, 2010	14.28	14.33	14.07	14.19	427,471	-0.01(-0.10%)
Jul 28, 2010	14.19	14.34	14.17	14.21	448,867	+0.02(+0.15%)
Jul 27, 2010	14.29	14.33	14.15	14.19	769,151	-0.10(-0.69%)
Jul 26, 2010	14.15	14.29	14.10	14.29	464,219	+0.19(+1.34%)
Jul 23, 2010	13.83	14.10	13.83	14.10	545,474	+0.22(+1.61%)
Jul 22, 2010	13.70	13.90	13.67	13.87	553,557	+0.33(+2.43%)
Jul 21, 2010	13.76	13.76	13.52	13.54	998,088	-0.10(-0.77%)
Jul 20, 2010	13.32	13.67	13.32	13.65	452,220	+0.17(+1.30%)
Jul 19, 2010	13.40	13.54	13.40	13.47	360,278	+0.08(+0.57%)
Jul 16, 2010	13.40	13.68	13.38	13.40	303,863	-0.27(-1.94%)
Jul 15, 2010	13.75	13.75	13.57	13.66	1,482,149	-0.05(-0.36%)
Jul 14, 2010	13.70	13.73	13.62	13.71	316,158	+0.02(+0.15%)
Jul 13, 2010	13.62	13.72	13.60	13.69	585,015	+0.22(+1.66%)
Jul 12, 2010	13.52	13.54	13.40	13.47	994,705	-0.05(-0.36%)
Jul 09, 2010	13.52	13.57	13.44	13.52	3,308,177	+0.00(+0.00%)
Jul 08, 2010	13.47	13.53	13.37	13.52	768,919	+0.18(+1.36%)
Jul 07, 2010	13.05	13.35	13.02	13.33	739,029	+0.36(+2.80%)
Jul 06, 2010	13.21	13.21	12.92	12.97	577,446	+0.00(+0.00%)
Jul 02, 2010	12.97	13.15	12.90	12.97	1,115,723	-0.10(-0.75%)
Jul 01, 2010	13.04	13.11	12.84	13.07	1,370,764	+0.02(+0.16%)
Jun 30, 2010	13.15	13.26	13.03	13.05	841,583	-0.16(-1.22%)
Jun 29, 2010	13.44	13.44	13.14	13.21	1,236,476	-0.24(-1.77%)
Jun 25, 2010	13.45	13.54	13.37	13.45	684,656	-0.01(-0.10%)
Jun 24, 2010	13.68	13.68	13.44	13.46	703,755	-0.23(-1.67%)
Jun 23, 2010	13.58	13.75	13.55	13.69	661,715	+0.13(+0.97%)
Jun 22, 2010	13.70	13.83	13.56	13.56	536,710	-0.18(-1.31%)
Jun 21, 2010	14.04	14.04	13.68	13.74	467,035	-0.08(-0.60%)
Jun 18, 2010	13.82	13.94	13.81	13.82	560,904	-0.07(-0.50%)
Jun 17, 2010	13.97	13.97	13.70	13.89	692,370	+0.00(+0.00%)
Jun 16, 2010	13.87	13.90	13.76	13.89	1,009,188	+0.01(+0.05%)
Jun 15, 2010	13.80	13.90	13.68	13.88	1,319,698	+0.24(+1.78%)
Jun 14, 2010	13.72	13.84	13.63	13.64	608,160	-0.01(-0.05%)
Jun 11, 2010	13.33	13.65	13.33	13.65	749,259	+0.13(+0.97%)
Jun 10, 2010	13.41	13.52	13.34	13.52	579,196	+0.32(+2.44%)
Jun 09, 2010	13.32	13.40	13.14	13.20	629,412	+0.02(+0.18%)
Jun 08, 2010	13.19	13.19	12.98	13.17	816,066	+0.08(+0.58%)
Jun 07, 2010	13.34	13.45	13.09	13.09	502,016	-0.21(-1.56%)
Jun 04, 2010	13.30	13.58	13.26	13.30	506,384	-0.37(-2.68%)
Jun 03, 2010	13.70	13.72	13.57	13.67	551,880	+0.02(+0.15%)
Jun 02, 2010	13.39	13.65	13.30	13.65	1,424,448	+0.39(+2.98%)

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.