Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.73	10.90	10.21	10.73	212	+0.46(+4.48%)
Aug 30, 2010	10.76	10.80	10.21	10.27	204,868	-0.53(-4.87%)
Aug 27, 2010	10.80	10.81	10.05	10.80	298,237	+0.54(+5.22%)
Aug 26, 2010	10.66	11.09	10.24	10.26	291,923	-0.39(-3.70%)
Aug 25, 2010	10.14	10.71	9.857	10.66	888	+0.41(+4.04%)
Aug 24, 2010	10.28	10.64	10.24	10.24	3,608	-0.19(-1.80%)
Aug 23, 2010	10.76	10.92	10.37	10.43	181,853	-0.27(-2.55%)
Aug 20, 2010	10.70	10.91	10.63	10.70	211,308	-0.06(-0.52%)
Aug 19, 2010	11.12	11.19	10.58	10.76	3,102	-0.43(-3.86%)
Aug 18, 2010	11.22	11.27	10.97	11.19	13,999	+0.01(+0.08%)
Aug 17, 2010	11.47	11.47	11.05	11.18	2,141	-0.09(-0.83%)
Aug 16, 2010	10.66	11.32	10.48	11.28	233,440	+0.66(+6.20%)
Aug 13, 2010	10.62	11.03	10.55	10.62	200,053	-0.27(-2.50%)
Aug 12, 2010	10.53	11.13	10.52	10.89	195,585	+0.15(+1.40%)
Aug 11, 2010	11.26	11.28	10.68	10.74	3,887	-0.75(-6.54%)
Aug 10, 2010	11.36	11.66	11.02	11.49	248,267	-0.07(-0.57%)
Aug 09, 2010	11.35	11.59	11.13	11.56	241,802	+0.33(+2.93%)
Aug 06, 2010	11.23	11.48	10.93	11.23	254,138	-0.03(-0.25%)
Aug 05, 2010	10.49	11.48	10.43	11.26	523,137	+0.78(+7.44%)
Aug 04, 2010	10.80	10.92	10.45	10.48	309,456	-0.28(-2.62%)
Aug 03, 2010	10.74	11.03	10.40	10.76	179,657	-0.07(-0.61%)
Aug 02, 2010	10.92	11.03	10.58	10.82	141,227	+0.08(+0.70%)
Jul 30, 2010	10.75	10.97	10.47	10.75	170,514	+0.07(+0.62%)
Jul 29, 2010	10.54	10.81	10.42	10.68	123,336	+0.17(+1.61%)
Jul 28, 2010	10.51	10.85	10.45	10.51	1,441	-0.30(-2.78%)
Jul 27, 2010	10.88	10.90	10.65	10.81	152,291	+0.07(+0.61%)
Jul 26, 2010	10.56	10.83	10.56	10.75	141,289	+0.19(+1.78%)
Jul 23, 2010	10.39	10.61	10.28	10.56	233,548	+0.15(+1.44%)
Jul 22, 2010	9.838	10.49	9.810	10.41	230,242	+0.76(+7.89%)
Jul 21, 2010	9.904	9.932	9.556	9.650	174,018	-0.21(-2.10%)
Jul 20, 2010	9.593	9.904	9.471	9.857	223,396	+0.10(+1.06%)
Jul 19, 2010	9.678	9.847	9.246	9.753	226,537	+0.12(+1.27%)
Jul 16, 2010	9.631	10.09	9.603	9.631	284,428	-0.55(-5.44%)
Jul 15, 2010	10.43	10.43	10.03	10.19	91,711	-0.15(-1.46%)
Jul 14, 2010	10.28	10.40	10.19	10.34	212,526	-0.01(-0.09%)
Jul 13, 2010	10.35	10.48	10.16	10.35	3,522	+0.31(+3.09%)
Jul 12, 2010	10.05	10.21	9.922	10.04	137,368	-0.08(-0.84%)
Jul 09, 2010	10.12	10.30	9.838	10.12	136,351	+0.21(+2.08%)
Jul 08, 2010	9.885	9.979	9.716	9.913	230,235	+0.11(+1.15%)
Jul 07, 2010	9.781	9.951	9.349	9.800	358,305	+0.04(+0.38%)
Jul 06, 2010	9.763	10.69	9.716	9.763	1,800	-0.37(-3.62%)
Jul 02, 2010	10.13	10.53	10.12	10.13	207,957	-0.29(-2.80%)
Jul 01, 2010	10.43	10.50	9.753	10.42	265,567	-0.05(-0.45%)
Jun 30, 2010	10.47	10.61	10.34	10.47	2,825	-0.04(-0.36%)
Jun 29, 2010	10.58	10.66	10.34	10.50	320,763	-0.65(-5.81%)
Jun 25, 2010	11.15	11.39	10.28	11.15	1,028,248	+0.53(+4.95%)
Jun 24, 2010	10.63	10.89	10.59	10.63	183	-0.31(-2.84%)
Jun 23, 2010	10.81	11.08	10.51	10.94	215,274	+0.08(+0.69%)
Jun 22, 2010	10.86	11.36	10.85	10.86	897	-0.26(-2.36%)
Jun 21, 2010	11.56	11.64	11.02	11.12	188,150	-0.33(-2.87%)
Jun 18, 2010	11.45	11.52	11.06	11.45	353,546	+0.40(+3.66%)
Jun 17, 2010	11.21	11.22	10.87	11.05	223,879	-0.06(-0.51%)
Jun 16, 2010	11.16	11.41	11.06	11.11	267,378	-0.08(-0.76%)
Jun 15, 2010	11.19	11.23	10.89	11.19	1,559	+0.42(+3.93%)
Jun 14, 2010	10.73	11.09	10.52	10.77	286,315	+0.20(+1.87%)
Jun 11, 2010	9.678	10.70	9.678	10.57	252,783	+0.73(+7.45%)
Jun 10, 2010	9.838	9.866	9.415	9.838	1,448	+0.44(+4.70%)
Jun 09, 2010	9.509	9.725	9.293	9.396	204,158	-0.04(-0.40%)
Jun 08, 2010	9.528	9.593	9.255	9.434	167,356	-0.08(-0.79%)
Jun 07, 2010	9.763	9.838	9.434	9.509	260,052	-0.30(-3.07%)
Jun 04, 2010	9.810	10.13	9.774	9.810	316,651	-0.51(-4.92%)
Jun 03, 2010	10.32	10.36	9.951	10.32	210,552	+0.22(+2.14%)
Jun 02, 2010	10.10	10.25	9.819	10.10	288,001	+0.12(+1.22%)

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.