Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	11.91	12.01	11.72	11.92	6,118	+0.14(+1.17%)
Aug 30, 2010	11.71	11.91	11.71	11.78	1,852,132	+0.03(+0.29%)
Aug 27, 2010	11.75	11.82	11.61	11.75	3,432,832	+0.03(+0.22%)
Aug 26, 2010	11.72	11.78	11.37	11.72	232	+0.03(+0.29%)
Aug 25, 2010	11.53	11.73	11.47	11.69	1,923,006	+0.15(+1.27%)
Aug 24, 2010	11.39	11.65	11.39	11.54	2,697,733	+0.15(+1.28%)
Aug 23, 2010	11.48	11.52	11.40	11.40	821,921	-0.12(-1.05%)
Aug 20, 2010	11.45	11.53	11.40	11.52	1,745,327	-0.02(-0.15%)
Aug 19, 2010	11.67	11.72	11.49	11.53	1,977,554	-0.18(-1.54%)
Aug 18, 2010	11.72	11.83	11.70	11.72	1,293,368	+0.00(+0.00%)
Aug 17, 2010	11.75	11.77	11.68	11.72	1,418,805	+0.03(+0.22%)
Aug 16, 2010	11.66	11.74	11.57	11.69	1,632,691	+0.08(+0.67%)
Aug 13, 2010	11.61	11.63	11.35	11.61	2,508,548	+0.34(+2.98%)
Aug 12, 2010	11.17	11.35	11.10	11.28	2,327,658	+0.08(+0.69%)
Aug 11, 2010	11.33	11.33	11.20	11.20	1,907,182	-0.34(-2.91%)
Aug 10, 2010	11.60	11.60	11.41	11.53	1,812,518	-0.18(-1.54%)
Aug 09, 2010	11.79	11.83	11.67	11.72	1,956,744	-0.13(-1.09%)
Aug 06, 2010	11.84	11.89	11.71	11.84	1,200,551	-0.07(-0.58%)
Aug 05, 2010	11.88	11.97	11.85	11.91	991,870	-0.08(-0.65%)
Aug 04, 2010	11.99	12.12	11.93	11.99	232	+0.04(+0.36%)
Aug 03, 2010	11.85	11.96	11.81	11.95	1,184,701	-0.10(-0.86%)
Aug 02, 2010	11.88	12.07	11.88	12.05	2,342,680	+0.32(+2.71%)
Jul 30, 2010	11.73	11.73	11.41	11.73	2,030,026	+0.40(+3.57%)
Jul 29, 2010	11.41	11.41	11.18	11.33	1,613,252	-0.17(-1.50%)
Jul 28, 2010	11.50	11.55	11.44	11.50	827,106	-0.09(-0.74%)
Jul 27, 2010	11.67	11.70	11.47	11.59	1,819,587	-0.16(-1.39%)
Jul 26, 2010	11.75	11.76	11.57	11.75	1,894,701	-0.15(-1.30%)
Jul 23, 2010	11.86	11.96	11.72	11.90	4,365,278	-0.03(-0.29%)
Jul 22, 2010	11.67	11.96	11.67	11.94	3,597,137	+0.51(+4.44%)
Jul 21, 2010	11.48	11.58	11.40	11.43	1,911,533	+0.06(+0.53%)
Jul 20, 2010	11.22	11.41	11.03	11.37	1,544,034	+0.08(+0.69%)
Jul 19, 2010	11.20	11.52	11.20	11.29	4,224,604	+0.50(+4.62%)
Jul 16, 2010	10.79	11.06	10.78	10.79	3,898,374	-0.36(-3.24%)
Jul 15, 2010	11.25	11.25	11.04	11.16	2,172,441	-0.31(-2.70%)
Jul 14, 2010	11.41	11.51	11.34	11.47	1,241,334	+0.01(+0.08%)
Jul 13, 2010	11.45	11.52	11.36	11.46	1,998,670	-0.03(-0.30%)
Jul 12, 2010	11.45	11.60	11.45	11.49	2,048,148	+0.15(+1.29%)
Jul 09, 2010	11.35	11.35	11.12	11.35	4,157,105	+0.16(+1.46%)
Jul 08, 2010	11.49	11.49	11.16	11.18	232	-0.52(-4.41%)
Jul 07, 2010	11.53	11.70	11.44	11.70	1,977,819	-0.06(-0.51%)
Jul 06, 2010	11.78	11.91	11.68	11.76	2,193,373	+0.12(+1.03%)
Jul 02, 2010	11.64	11.72	11.57	11.64	2,542,154	+0.28(+2.42%)
Jul 01, 2010	11.36	11.49	11.22	11.36	348	-0.08(-0.68%)
Jun 30, 2010	11.54	11.59	11.37	11.44	306	+0.10(+0.91%)
Jun 29, 2010	11.39	11.47	11.31	11.34	4,901,011	-0.07(-0.60%)
Jun 25, 2010	11.41	11.43	11.23	11.41	1,192,223	+0.17(+1.53%)
Jun 24, 2010	11.41	11.41	11.17	11.23	1,073,653	-0.17(-1.51%)
Jun 23, 2010	11.35	11.47	11.27	11.41	1,686,985	+0.20(+1.76%)
Jun 22, 2010	11.36	11.47	11.21	11.21	348	-0.28(-2.47%)
Jun 21, 2010	11.37	11.69	11.37	11.49	4,278,191	+0.69(+6.37%)
Jun 18, 2010	10.80	10.83	10.61	10.80	2,363,218	-0.03(-0.32%)
Jun 17, 2010	10.85	10.87	10.73	10.84	1,481,071	-0.09(-0.79%)
Jun 16, 2010	10.67	10.97	10.66	10.92	1,753,064	+0.15(+1.36%)
Jun 15, 2010	10.69	10.79	10.66	10.78	1,224,977	+0.11(+1.05%)
Jun 14, 2010	10.65	10.79	10.61	10.67	1,295,879	+0.17(+1.64%)
Jun 11, 2010	10.30	10.53	10.25	10.49	1,652,251	-0.09(-0.81%)
Jun 10, 2010	10.56	10.63	10.47	10.58	6,107,708	+0.27(+2.59%)
Jun 09, 2010	10.33	10.49	10.23	10.31	2,252,321	+0.31(+3.09%)
Jun 08, 2010	9.978	10.09	9.943	10.00	2,712,658	+0.24(+2.47%)
Jun 07, 2010	9.909	9.952	9.720	9.763	1,867,835	-0.21(-2.07%)
Jun 04, 2010	9.969	10.16	9.857	9.969	2,287,319	-0.31(-3.01%)
Jun 03, 2010	10.33	10.36	10.16	10.28	1,332,051	-0.06(-0.58%)
Jun 02, 2010	10.25	10.36	10.11	10.34	1,742,009	+0.03(+0.33%)

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.