Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	11.41	11.53	11.41	11.41	5,492	+0.10(+0.88%)
Aug 30, 2010	11.42	11.56	11.31	11.31	4,454	-0.18(-1.57%)
Aug 27, 2010	11.36	11.51	11.36	11.49	2,010	+0.13(+1.14%)
Aug 26, 2010	11.48	11.49	11.36	11.36	8,521	-0.06(-0.53%)
Aug 25, 2010	11.24	11.42	11.20	11.42	7,814	-0.13(-1.13%)
Aug 24, 2010	11.64	11.64	11.47	11.55	17,575	-0.09(-0.77%)
Aug 23, 2010	11.66	11.83	11.64	11.64	18,622	-0.14(-1.19%)
Aug 20, 2010	11.74	11.85	11.73	11.78	7,314	-0.25(-2.08%)
Aug 19, 2010	12.35	12.35	12.00	12.03	8,502	-0.40(-3.22%)
Aug 18, 2010	12.33	12.43	12.33	12.43	5,813	-0.09(-0.72%)
Aug 17, 2010	12.50	12.55	12.50	12.52	5,012	+0.18(+1.46%)
Aug 16, 2010	12.31	12.41	12.31	12.34	8,158	+0.13(+1.06%)
Aug 13, 2010	12.10	12.21	12.10	12.21	5,312	+0.23(+1.92%)
Aug 12, 2010	11.91	12.11	11.91	11.98	12,661	+0.20(+1.70%)
Aug 11, 2010	11.75	11.86	11.75	11.78	3,048	-0.53(-4.31%)
Aug 10, 2010	12.41	12.41	12.23	12.31	20,700	-0.45(-3.53%)
Aug 09, 2010	12.71	12.79	12.71	12.76	9,228	+0.01(+0.08%)
Aug 06, 2010	12.92	12.92	12.65	12.75	6,711	-0.55(-4.14%)
Aug 05, 2010	13.27	13.40	13.27	13.30	171,022	-0.03(-0.23%)
Aug 04, 2010	13.46	13.47	13.28	13.33	695,678	-0.03(-0.22%)
Aug 03, 2010	13.40	13.45	13.36	13.36	842,878	+0.24(+1.83%)
Aug 02, 2010	13.12	13.15	13.02	13.12	642,862	+0.38(+2.98%)
Jul 30, 2010	12.68	12.88	12.68	12.74	3,978	+0.02(+0.16%)
Jul 29, 2010	12.85	13.00	12.70	12.72	4,470	+0.17(+1.35%)
Jul 28, 2010	12.67	12.85	12.50	12.55	33,441	+0.13(+1.05%)
Jul 27, 2010	12.50	12.56	12.42	12.42	6,045	+0.17(+1.39%)
Jul 26, 2010	12.11	12.33	12.11	12.25	7,516	-0.29(-2.31%)
Jul 23, 2010	12.51	12.54	12.38	12.54	29,550	+0.09(+0.72%)
Jul 22, 2010	12.42	12.58	12.42	12.45	13,731	-0.05(-0.40%)
Jul 21, 2010	12.57	12.61	12.48	12.50	3,711	+0.14(+1.13%)
Jul 20, 2010	12.10	12.36	12.06	12.36	14,677	+0.32(+2.66%)
Jul 19, 2010	11.96	12.04	11.92	12.04	21,834	+0.25(+2.12%)
Jul 16, 2010	11.94	11.94	11.79	11.79	8,165	+0.04(+0.34%)
Jul 15, 2010	11.66	11.76	11.62	11.75	20,786	+0.14(+1.21%)
Jul 14, 2010	11.61	11.73	11.61	11.61	4,781	+0.12(+1.04%)
Jul 13, 2010	11.45	11.49	11.42	11.49	16,156	-0.01(-0.09%)
Jul 12, 2010	11.47	11.61	11.47	11.50	3,100	-0.09(-0.78%)
Jul 09, 2010	11.53	11.59	11.53	11.59	4,230	+0.25(+2.20%)
Jul 08, 2010	11.29	11.40	11.26	11.34	2,404	-0.08(-0.70%)
Jul 07, 2010	11.22	11.45	11.22	11.42	5,915	+0.02(+0.18%)
Jul 06, 2010	11.60	11.65	11.37	11.40	3,497	+0.73(+6.84%)
Jul 02, 2010	10.69	10.72	10.61	10.67	8,019	+0.01(+0.09%)
Jul 01, 2010	10.73	10.73	10.66	10.66	1,698	-0.09(-0.84%)
Jun 30, 2010	10.79	10.94	10.75	10.75	900	+0.23(+2.19%)
Jun 29, 2010	10.98	10.98	10.52	10.52	15,806	-1.18(-10.09%)
Jun 25, 2010	11.74	11.77	11.66	11.70	19,688	+0.08(+0.69%)
Jun 24, 2010	11.70	11.80	11.60	11.62	15,304	+0.05(+0.43%)
Jun 23, 2010	11.50	11.60	11.50	11.57	9,044	-0.09(-0.77%)
Jun 22, 2010	11.80	11.96	11.66	11.66	11,447	+0.26(+2.28%)
Jun 21, 2010	11.49	11.49	11.33	11.40	5,401	+0.51(+4.68%)
Jun 18, 2010	10.94	10.94	10.79	10.89	5,673	-0.26(-2.33%)
Jun 17, 2010	11.22	11.22	11.06	11.15	8,504	-0.18(-1.59%)
Jun 16, 2010	11.20	11.35	11.20	11.33	5,478	-0.02(-0.18%)
Jun 15, 2010	11.13	11.35	11.08	11.35	12,172	+0.60(+5.58%)
Jun 14, 2010	10.68	10.75	10.65	10.75	10,978	+0.49(+4.78%)
Jun 11, 2010	10.32	10.45	10.26	10.26	14,769	-0.12(-1.16%)
Jun 10, 2010	10.12	10.40	10.12	10.38	30,891	-0.16(-1.52%)
Jun 09, 2010	10.58	10.80	10.54	10.54	13,059	-0.57(-5.13%)
Jun 08, 2010	11.23	11.23	11.10	11.11	11,085	-0.44(-3.81%)
Jun 07, 2010	11.70	11.75	11.55	11.55	5,173	-0.15(-1.28%)
Jun 04, 2010	11.82	11.95	11.70	11.70	11,937	+0.17(+1.47%)
Jun 03, 2010	11.71	11.71	11.53	11.53	4,808	-0.09(-0.77%)
Jun 02, 2010	11.55	11.65	11.50	11.62	22,644	-0.33(-2.76%)

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.