Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.64	10.79	10.52	10.65	8,353	-0.01(-0.10%)
Aug 30, 2010	10.68	10.82	10.63	10.66	1,652,349	-0.07(-0.64%)
Aug 27, 2010	10.67	10.77	10.34	10.73	3,057,652	+0.24(+2.32%)
Aug 26, 2010	10.64	10.73	10.46	10.49	2,307,265	-0.08(-0.80%)
Aug 25, 2010	10.24	10.63	10.22	10.57	2,419,949	+0.22(+2.09%)
Aug 24, 2010	10.17	10.47	10.11	10.36	302	+0.02(+0.15%)
Aug 23, 2010	10.47	10.50	10.32	10.34	1,382,771	-0.06(-0.56%)
Aug 20, 2010	10.37	10.44	10.26	10.40	1,726,003	+0.01(+0.10%)
Aug 19, 2010	10.65	10.73	10.38	10.39	8,331	-0.37(-3.44%)
Aug 18, 2010	10.82	10.85	10.69	10.76	3,964	+0.05(+0.44%)
Aug 17, 2010	10.59	10.79	10.54	10.71	9,434	+0.24(+2.27%)
Aug 16, 2010	10.37	10.54	10.31	10.47	2,603,621	+0.03(+0.25%)
Aug 13, 2010	10.45	10.62	10.41	10.45	3,059,715	-0.11(-1.00%)
Aug 12, 2010	10.51	10.67	10.43	10.55	2,504,327	-0.16(-1.48%)
Aug 11, 2010	10.86	10.95	10.63	10.71	29,734	-0.36(-3.29%)
Aug 10, 2010	11.07	11.27	11.04	11.07	81,786	-0.18(-1.60%)
Aug 09, 2010	11.22	11.28	11.07	11.25	2,012,667	+0.08(+0.71%)
Aug 06, 2010	11.18	11.33	10.94	11.18	2,281,426	-0.22(-1.95%)
Aug 05, 2010	11.34	11.55	11.34	11.40	2,182,339	-0.02(-0.14%)
Aug 04, 2010	11.40	11.49	11.29	11.41	4,907	+0.04(+0.37%)
Aug 03, 2010	11.49	11.56	11.35	11.37	4,373	-0.20(-1.74%)
Aug 02, 2010	11.42	11.61	11.31	11.57	2,210,134	+0.39(+3.45%)
Jul 30, 2010	11.19	11.26	10.95	11.19	2,055,456	+0.00(+0.00%)
Jul 29, 2010	11.28	11.33	11.04	11.19	1,809,244	-0.03(-0.28%)
Jul 28, 2010	11.22	11.38	11.03	11.22	10,390	+0.09(+0.81%)
Jul 27, 2010	11.13	11.29	11.01	11.13	11,168	+0.00(+0.00%)
Jul 26, 2010	11.01	11.22	10.91	11.13	2,778,729	+0.14(+1.25%)
Jul 23, 2010	10.81	11.00	10.64	10.99	1,887,429	+0.13(+1.17%)
Jul 22, 2010	10.50	10.96	10.44	10.86	17,222	+0.58(+5.65%)
Jul 21, 2010	10.67	10.68	10.24	10.28	2,528,404	-0.29(-2.70%)
Jul 20, 2010	10.27	10.57	10.20	10.57	21,494	+0.10(+0.91%)
Jul 19, 2010	10.46	10.55	10.26	10.47	2,385,525	+0.02(+0.20%)
Jul 16, 2010	10.46	10.63	10.36	10.45	5,288,747	-0.25(-2.32%)
Jul 15, 2010	10.84	10.85	10.56	10.70	1,979,202	-0.13(-1.22%)
Jul 14, 2010	10.85	10.93	10.66	10.83	16,533	-0.08(-0.77%)
Jul 13, 2010	10.87	10.95	10.74	10.92	2,127,784	+0.23(+2.13%)
Jul 12, 2010	10.54	10.69	10.45	10.69	2,045,095	+0.08(+0.80%)
Jul 09, 2010	10.60	10.65	10.39	10.60	1,554,323	+0.13(+1.26%)
Jul 08, 2010	10.37	10.48	10.24	10.47	5,617	+0.23(+2.22%)
Jul 07, 2010	9.733	10.25	9.733	10.25	32,079	+0.55(+5.72%)
Jul 06, 2010	9.690	10.38	9.622	9.690	5,759	-0.37(-3.68%)
Jul 02, 2010	10.06	10.31	9.944	10.06	4,524,759	-0.16(-1.55%)
Jul 01, 2010	10.34	10.34	9.870	10.22	28,617	+0.15(+1.52%)
Jun 30, 2010	10.24	10.45	10.04	10.07	9,292	-0.17(-1.70%)
Jun 29, 2010	10.24	10.59	10.18	10.24	10,358	-0.67(-6.15%)
Jun 25, 2010	10.91	10.95	10.53	10.91	3,003,121	+0.35(+3.35%)
Jun 24, 2010	10.79	10.84	10.54	10.56	14,082	-0.31(-2.82%)
Jun 23, 2010	10.92	11.01	10.66	10.86	2,377,228	-0.05(-0.48%)
Jun 22, 2010	11.35	11.47	10.90	10.92	3,792	-0.44(-3.86%)
Jun 21, 2010	11.51	11.58	11.31	11.35	1,396,127	-0.02(-0.14%)
Jun 18, 2010	11.37	11.44	11.27	11.37	1,838,562	-0.02(-0.19%)
Jun 17, 2010	11.40	11.46	11.22	11.39	2,142,078	-0.01(-0.05%)
Jun 16, 2010	11.28	11.45	11.28	11.40	2,130,024	-0.02(-0.14%)
Jun 15, 2010	11.08	11.43	11.04	11.41	2,099,919	+0.39(+3.50%)
Jun 14, 2010	10.94	11.06	10.81	11.03	3,893,777	+0.18(+1.71%)
Jun 11, 2010	10.61	10.84	10.57	10.84	1,901,194	+0.06(+0.59%)
Jun 10, 2010	10.55	10.79	10.45	10.78	9,003	+0.44(+4.29%)
Jun 09, 2010	10.33	10.59	10.26	10.34	2,121,218	+0.08(+0.77%)
Jun 08, 2010	9.949	10.28	9.749	10.26	2,866,728	+0.31(+3.13%)
Jun 07, 2010	9.944	10.29	9.902	9.944	3,093,640	+0.06(+0.59%)
Jun 04, 2010	9.886	10.47	9.860	9.886	3,994,094	-0.80(-7.47%)
Jun 03, 2010	10.81	10.81	10.55	10.68	29,457	-0.05(-0.49%)
Jun 02, 2010	10.68	10.74	10.38	10.74	2,902,555	+0.15(+1.43%)

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.