Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	9.785	10.05	9.785	10.02	55,414	+0.19(+1.91%)
Aug 30, 2010	10.03	10.18	9.647	9.828	91,697	-0.28(-2.79%)
Aug 27, 2010	9.813	10.16	9.662	10.11	50,035	+0.39(+4.01%)
Aug 26, 2010	10.09	10.12	9.720	9.720	40,930	-0.35(-3.51%)
Aug 25, 2010	9.792	10.08	9.763	10.07	37,584	+0.22(+2.27%)
Aug 24, 2010	9.936	10.03	9.763	9.850	58,948	-0.17(-1.73%)
Aug 23, 2010	10.38	10.38	9.929	10.02	43,261	-0.26(-2.53%)
Aug 20, 2010	10.29	10.29	10.11	10.28	67,495	-0.08(-0.77%)
Aug 19, 2010	10.60	10.76	10.32	10.36	115,861	-0.34(-3.17%)
Aug 18, 2010	10.72	10.74	10.51	10.70	97,267	-0.07(-0.60%)
Aug 17, 2010	10.81	10.97	10.74	10.77	68,159	+0.05(+0.47%)
Aug 16, 2010	10.52	10.80	10.52	10.72	48,563	+0.12(+1.09%)
Aug 13, 2010	10.84	10.94	10.54	10.60	46,604	-0.34(-3.10%)
Aug 12, 2010	11.03	11.19	10.86	10.94	42,543	-0.28(-2.51%)
Aug 11, 2010	11.65	11.81	11.21	11.22	52,272	-0.66(-5.53%)
Aug 10, 2010	12.33	12.34	11.86	11.88	38,153	-0.64(-5.13%)
Aug 09, 2010	12.55	12.64	12.23	12.52	79,462	+0.09(+0.70%)
Aug 06, 2010	12.72	12.72	12.10	12.43	28,394	-0.36(-2.82%)
Aug 05, 2010	13.37	13.53	12.80	12.80	39,546	-0.56(-4.22%)
Aug 04, 2010	13.37	13.45	13.31	13.36	27,311	+0.02(+0.16%)
Aug 03, 2010	13.34	13.47	13.28	13.34	67,922	-0.02(-0.16%)
Aug 02, 2010	13.81	13.81	13.22	13.36	57,024	-0.27(-1.96%)
Jul 30, 2010	13.45	13.72	13.29	13.63	80,964	-0.07(-0.47%)
Jul 29, 2010	13.35	13.71	13.19	13.69	14,165	+0.42(+3.16%)
Jul 28, 2010	13.71	13.71	13.14	13.27	24,153	-0.41(-3.01%)
Jul 27, 2010	13.78	13.99	13.68	13.68	54,601	-0.03(-0.21%)
Jul 26, 2010	13.68	13.72	13.42	13.71	41,312	+0.06(+0.48%)
Jul 23, 2010	13.06	13.72	12.89	13.65	54,208	+0.48(+3.68%)
Jul 22, 2010	12.54	13.19	12.54	13.16	34,614	+0.84(+6.80%)
Jul 21, 2010	12.82	12.82	12.29	12.33	32,777	-0.38(-2.96%)
Jul 20, 2010	12.28	12.73	12.28	12.70	20,373	+0.24(+1.91%)
Jul 19, 2010	12.31	12.49	12.27	12.46	27,519	+0.16(+1.29%)
Jul 16, 2010	12.77	12.77	12.25	12.30	54,949	-0.60(-4.64%)
Jul 15, 2010	13.33	13.33	12.71	12.90	36,069	-0.37(-2.77%)
Jul 14, 2010	13.35	13.39	13.03	13.27	27,363	-0.17(-1.29%)
Jul 13, 2010	13.29	13.49	13.28	13.45	45,792	+0.38(+2.87%)
Jul 12, 2010	12.88	13.21	12.88	13.07	34,639	+0.19(+1.46%)
Jul 09, 2010	12.54	12.93	12.47	12.88	52,502	+0.29(+2.29%)
Jul 08, 2010	12.64	12.78	12.46	12.59	39,893	+0.10(+0.81%)
Jul 07, 2010	11.93	12.50	11.93	12.49	41,575	+0.63(+5.29%)
Jul 06, 2010	11.99	12.11	11.76	11.86	44,114	+0.06(+0.55%)
Jul 02, 2010	12.05	12.13	11.72	11.80	28,596	-0.13(-1.09%)
Jul 01, 2010	12.30	12.36	11.74	11.93	62,964	-0.30(-2.42%)
Jun 30, 2010	12.51	12.57	12.13	12.23	131,555	-0.39(-3.09%)
Jun 29, 2010	12.88	12.99	12.39	12.62	132,063	-0.30(-2.35%)
Jun 25, 2010	13.02	13.11	12.79	12.92	137,358	+0.00(+0.00%)
Jun 24, 2010	12.98	13.09	12.89	12.92	48,084	-0.12(-0.89%)
Jun 23, 2010	13.11	13.36	12.98	13.03	73,008	-0.10(-0.77%)
Jun 22, 2010	13.38	13.52	13.06	13.14	32,578	-0.16(-1.19%)
Jun 21, 2010	14.09	14.12	13.21	13.29	21,401	-0.60(-4.31%)
Jun 18, 2010	13.71	14.04	13.66	13.89	90,301	+0.28(+2.07%)
Jun 17, 2010	13.76	13.76	13.40	13.61	15,506	-0.02(-0.16%)
Jun 16, 2010	13.48	13.68	13.48	13.63	12,722	+0.02(+0.16%)
Jun 15, 2010	13.41	13.61	13.08	13.61	25,450	+0.35(+2.61%)
Jun 14, 2010	13.27	13.45	13.18	13.27	21,999	+0.14(+1.05%)
Jun 11, 2010	12.91	13.14	12.67	13.13	53,177	+0.12(+0.89%)
Jun 10, 2010	13.07	13.07	12.88	13.01	75,263	+0.15(+1.18%)
Jun 09, 2010	13.11	13.14	12.81	12.86	43,639	-0.07(-0.56%)
Jun 08, 2010	13.03	13.03	12.79	12.93	55,909	+0.01(+0.06%)
Jun 07, 2010	12.94	13.08	12.85	12.93	54,740	+0.02(+0.17%)
Jun 04, 2010	13.19	13.22	12.90	12.90	66,688	-0.63(-4.67%)
Jun 03, 2010	13.49	13.84	13.44	13.54	47,863	+0.01(+0.11%)
Jun 02, 2010	12.65	13.54	12.62	13.52	43,063	+0.90(+7.12%)

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.