Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.62	10.80	10.60	10.75	24,447	+0.13(+1.22%)
Aug 30, 2010	11.04	11.04	10.61	10.62	26,900	-0.50(-4.47%)
Aug 27, 2010	10.74	11.17	10.74	11.12	28,764	+0.47(+4.46%)
Aug 26, 2010	10.86	10.92	10.65	10.65	21,329	-0.20(-1.83%)
Aug 25, 2010	10.60	10.86	10.54	10.84	15,406	+0.20(+1.87%)
Aug 24, 2010	10.55	10.76	10.51	10.65	21,785	-0.05(-0.50%)
Aug 23, 2010	11.15	11.25	10.70	10.70	33,318	-0.42(-3.76%)
Aug 20, 2010	11.06	11.21	11.03	11.12	33,426	-0.02(-0.20%)
Aug 19, 2010	11.63	11.98	11.13	11.14	52,868	-0.59(-4.99%)
Aug 18, 2010	11.69	11.83	11.66	11.72	16,421	-0.02(-0.19%)
Aug 17, 2010	11.67	11.91	11.67	11.75	28,657	+0.18(+1.58%)
Aug 16, 2010	11.41	11.57	11.40	11.57	25,263	+0.13(+1.13%)
Aug 13, 2010	11.91	11.91	11.44	11.44	31,377	-0.49(-4.08%)
Aug 12, 2010	11.80	12.20	11.80	11.92	30,832	-0.08(-0.70%)
Aug 11, 2010	12.48	12.50	11.95	12.01	48,627	-0.61(-4.82%)
Aug 10, 2010	12.86	12.88	12.61	12.61	17,558	-0.31(-2.41%)
Aug 09, 2010	12.88	12.99	12.61	12.93	15,964	+0.08(+0.65%)
Aug 06, 2010	13.09	13.21	12.48	12.84	18,379	-0.42(-3.15%)
Aug 05, 2010	13.40	13.46	13.26	13.26	15,307	-0.21(-1.52%)
Aug 04, 2010	13.31	13.49	13.26	13.47	28,407	+0.20(+1.49%)
Aug 03, 2010	13.25	13.55	13.05	13.27	28,632	-0.08(-0.63%)
Aug 02, 2010	13.62	13.62	13.27	13.35	42,815	-0.07(-0.51%)
Jul 30, 2010	13.10	13.52	13.10	13.42	81,636	+0.11(+0.80%)
Jul 29, 2010	13.33	13.46	13.24	13.31	11,189	+0.05(+0.34%)
Jul 28, 2010	13.37	13.47	13.27	13.27	25,185	-0.11(-0.85%)
Jul 27, 2010	13.63	13.64	13.37	13.38	36,279	-0.15(-1.12%)
Jul 26, 2010	13.59	13.61	13.34	13.53	50,460	+0.19(+1.42%)
Jul 23, 2010	12.80	13.37	12.72	13.34	33,142	+0.44(+3.42%)
Jul 22, 2010	12.57	12.92	12.38	12.90	24,785	+0.55(+4.49%)
Jul 21, 2010	12.83	12.89	12.35	12.35	18,300	-0.43(-3.33%)
Jul 20, 2010	12.36	12.79	12.24	12.77	24,673	+0.23(+1.82%)
Jul 19, 2010	12.71	12.71	12.43	12.55	7,272	-0.15(-1.20%)
Jul 16, 2010	13.16	13.16	12.65	12.70	46,170	-0.64(-4.79%)
Jul 15, 2010	13.39	13.53	13.19	13.34	18,679	-0.06(-0.45%)
Jul 14, 2010	13.39	13.49	13.37	13.40	18,751	-0.09(-0.68%)
Jul 13, 2010	13.49	13.56	13.45	13.49	44,022	+0.21(+1.60%)
Jul 12, 2010	13.48	13.50	13.26	13.28	15,078	-0.22(-1.63%)
Jul 09, 2010	13.22	13.56	13.22	13.50	12,786	+0.28(+2.13%)
Jul 08, 2010	12.95	13.24	12.91	13.21	17,173	+0.32(+2.47%)
Jul 07, 2010	12.78	12.92	12.74	12.90	25,172	+0.21(+1.62%)
Jul 06, 2010	13.02	13.02	12.67	12.69	24,730	-0.19(-1.48%)
Jul 02, 2010	12.93	13.01	12.88	12.88	12,930	+0.10(+0.77%)
Jul 01, 2010	13.24	13.24	12.66	12.78	11,742	-0.35(-2.66%)
Jun 30, 2010	13.38	13.55	13.13	13.13	15,299	-0.21(-1.54%)
Jun 29, 2010	13.49	13.58	13.18	13.34	55,574	-0.02(-0.11%)
Jun 25, 2010	12.82	13.49	12.82	13.35	121,395	+0.64(+5.02%)
Jun 24, 2010	12.94	13.03	12.71	12.71	40,741	-0.35(-2.68%)
Jun 23, 2010	13.02	13.21	12.96	13.06	10,759	-0.01(-0.06%)
Jun 22, 2010	13.22	13.52	13.07	13.07	15,202	-0.06(-0.46%)
Jun 21, 2010	13.33	13.45	13.11	13.13	20,409	-0.11(-0.86%)
Jun 18, 2010	13.31	13.34	13.21	13.24	67,602	+0.04(+0.29%)
Jun 17, 2010	13.25	13.26	13.11	13.21	14,218	+0.05(+0.40%)
Jun 16, 2010	13.05	13.24	13.03	13.15	13,692	-0.08(-0.57%)
Jun 15, 2010	13.03	13.34	12.65	13.23	51,184	+0.25(+1.93%)
Jun 14, 2010	13.50	13.75	12.77	12.98	26,820	-0.28(-2.12%)
Jun 11, 2010	12.86	13.30	12.86	13.26	21,336	+0.24(+1.81%)
Jun 10, 2010	12.71	13.04	12.63	13.02	31,914	+0.51(+4.07%)
Jun 09, 2010	13.00	13.00	12.39	12.52	19,020	-0.30(-2.37%)
Jun 08, 2010	12.83	12.92	12.71	12.82	30,503	+0.08(+0.66%)
Jun 07, 2010	12.88	13.13	12.70	12.74	27,002	-0.11(-0.83%)
Jun 04, 2010	13.33	13.51	12.77	12.84	50,880	-0.87(-6.32%)
Jun 03, 2010	13.63	14.13	13.63	13.71	14,578	-0.01(-0.06%)
Jun 02, 2010	13.26	13.72	13.02	13.72	26,064	+0.48(+3.62%)

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.