Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	13.59	13.86	13.51	13.76	451,337	+0.11(+0.79%)
Aug 30, 2010	13.76	13.76	13.65	13.65	2,619	-0.27(-1.97%)
Aug 27, 2010	13.73	13.94	13.73	13.92	3,551	+0.23(+1.71%)
Aug 26, 2010	13.80	13.88	13.69	13.69	227,422	+0.12(+0.92%)
Aug 25, 2010	13.55	13.56	13.51	13.56	2,284	-0.19(-1.37%)
Aug 24, 2010	13.72	13.75	13.62	13.75	164,588	-0.23(-1.66%)
Aug 23, 2010	14.06	14.19	13.98	13.98	2,203	-0.01(-0.10%)
Aug 20, 2010	13.97	14.00	13.87	14.00	17,289	-0.22(-1.56%)
Aug 19, 2010	14.56	14.56	14.10	14.22	15,074	-0.40(-2.71%)
Aug 18, 2010	14.57	14.61	14.49	14.61	10,110	+0.03(+0.19%)
Aug 17, 2010	14.55	14.64	14.55	14.59	12,500	+0.33(+2.34%)
Aug 16, 2010	14.22	14.36	14.22	14.25	25,661	-0.04(-0.28%)
Aug 13, 2010	14.34	14.44	14.28	14.29	2,135	-0.08(-0.56%)
Aug 12, 2010	14.27	14.41	14.27	14.37	7,723	-0.11(-0.79%)
Aug 11, 2010	14.80	14.80	14.49	14.49	24,154	-0.89(-5.80%)
Aug 10, 2010	15.24	15.43	15.09	15.38	15,109	-0.11(-0.71%)
Aug 09, 2010	15.53	15.57	15.49	15.49	21,051	+0.04(+0.23%)
Aug 06, 2010	15.39	15.55	15.37	15.45	28,411	-0.09(-0.60%)
Aug 05, 2010	15.46	15.55	15.40	15.55	22,846	+0.01(+0.09%)
Aug 04, 2010	15.55	15.57	15.42	15.53	33,834	-0.09(-0.60%)
Aug 03, 2010	15.56	15.72	15.55	15.63	192,070	+0.01(+0.04%)
Aug 02, 2010	15.35	15.62	15.35	15.62	37,272	+0.80(+5.38%)
Jul 30, 2010	14.75	14.82	14.75	14.82	1,640	-0.15(-1.03%)
Jul 29, 2010	14.88	14.98	14.88	14.98	483	+0.08(+0.54%)
Jul 28, 2010	15.05	15.05	14.90	14.90	13,934	-0.09(-0.58%)
Jul 27, 2010	15.08	15.09	14.81	14.98	12,776	+0.56(+3.91%)
Jul 26, 2010	14.21	14.42	14.21	14.42	11,629	+0.19(+1.32%)
Jul 23, 2010	13.90	15.35	13.90	14.23	31,761	+0.15(+1.05%)
Jul 22, 2010	13.92	14.08	13.92	14.08	34,218	+0.63(+4.69%)
Jul 21, 2010	13.78	13.78	13.39	13.45	96,811	-0.26(-1.91%)
Jul 20, 2010	13.33	13.72	13.33	13.72	146,715	+0.17(+1.24%)
Jul 19, 2010	13.55	13.55	13.55	13.55	149,473	+0.04(+0.30%)
Jul 16, 2010	13.80	13.80	13.51	13.51	5,576	-0.49(-3.50%)
Jul 15, 2010	13.93	14.00	13.85	14.00	1,590	-0.04(-0.29%)
Jul 14, 2010	13.90	14.04	13.85	14.04	27,483	-0.03(-0.24%)
Jul 13, 2010	13.95	14.07	13.93	14.07	13,493	+0.44(+3.25%)
Jul 12, 2010	13.58	13.66	13.53	13.63	251,688	-0.07(-0.54%)
Jul 09, 2010	13.66	13.70	13.66	13.70	653,843	+0.11(+0.79%)
Jul 08, 2010	13.61	13.67	13.25	13.59	10,735	+0.90(+7.08%)
Jul 06, 2010	12.80	12.70	12.70	12.70	9,244	+0.21(+1.72%)
Jul 02, 2010	12.49	12.49	12.47	12.48	834	+0.07(+0.55%)
Jul 01, 2010	12.50	12.50	12.41	12.41	1,938	+0.18(+1.47%)
Jun 30, 2010	12.36	12.36	12.23	12.23	1,192	-0.13(-1.03%)
Jun 29, 2010	12.36	12.36	12.36	12.36	1,486	-0.57(-4.37%)
Jun 25, 2010	12.90	13.01	12.80	12.93	3,126	+0.01(+0.07%)
Jun 24, 2010	13.11	13.11	12.92	12.92	596	-0.27(-2.04%)
Jun 23, 2010	13.18	13.46	13.13	13.19	1,341	-0.06(-0.45%)
Jun 22, 2010	13.47	13.47	12.92	13.25	2,534	-0.28(-2.08%)
Jun 21, 2010	13.76	13.76	13.53	13.53	745	+0.04(+0.30%)
Jun 18, 2010	13.54	13.59	13.49	13.49	2,176	+0.08(+0.63%)
Jun 17, 2010	13.49	13.49	13.35	13.40	9,320	+0.06(+0.45%)
Jun 16, 2010	13.27	13.34	13.25	13.34	1,669	+0.01(+0.07%)
Jun 15, 2010	13.18	13.35	13.18	13.33	2,982	+0.52(+4.03%)
Jun 14, 2010	12.98	12.98	12.82	12.82	447	+0.23(+1.81%)
Jun 11, 2010	12.54	12.64	12.54	12.59	5,278	+0.11(+0.91%)
Jun 10, 2010	12.31	12.47	12.19	12.47	165,682	+0.68(+5.74%)
Jun 09, 2010	11.80	11.80	11.80	11.80	1,789	-0.02(-0.17%)
Jun 08, 2010	11.75	11.82	11.68	11.82	2,832	+0.10(+0.86%)
Jun 07, 2010	11.96	11.96	11.72	11.72	894	-0.07(-0.61%)
Jun 04, 2010	12.15	12.15	11.78	11.79	24,825	-0.83(-6.55%)
Jun 03, 2010	12.62	12.62	12.62	12.62	149	-0.03(-0.26%)
Jun 02, 2010	12.45	12.65	12.45	12.65	3,151	+0.19(+1.56%)

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.