Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	9.872	10.14	9.872	10.11	54,921	+0.19(+1.91%)
Aug 30, 2010	10.12	10.27	9.734	9.916	90,882	-0.28(-2.79%)
Aug 27, 2010	9.901	10.25	9.748	10.20	49,590	+0.39(+4.01%)
Aug 26, 2010	10.18	10.21	9.807	9.807	40,566	-0.36(-3.51%)
Aug 25, 2010	9.880	10.17	9.850	10.16	37,250	+0.23(+2.27%)
Aug 24, 2010	10.03	10.12	9.850	9.938	58,424	-0.17(-1.73%)
Aug 23, 2010	10.47	10.47	10.02	10.11	42,876	-0.26(-2.53%)
Aug 20, 2010	10.38	10.38	10.20	10.38	66,895	-0.08(-0.77%)
Aug 19, 2010	10.70	10.86	10.41	10.46	114,831	-0.34(-3.17%)
Aug 18, 2010	10.82	10.83	10.61	10.80	96,402	-0.07(-0.60%)
Aug 17, 2010	10.91	11.07	10.84	10.86	67,553	+0.05(+0.47%)
Aug 16, 2010	10.62	10.89	10.61	10.81	48,131	+0.12(+1.09%)
Aug 13, 2010	10.94	11.04	10.64	10.70	46,189	-0.34(-3.10%)
Aug 12, 2010	11.13	11.29	10.96	11.04	42,165	-0.28(-2.51%)
Aug 11, 2010	11.76	11.91	11.31	11.32	51,807	-0.66(-5.53%)
Aug 10, 2010	12.44	12.45	11.97	11.99	37,814	-0.65(-5.13%)
Aug 09, 2010	12.66	12.76	12.33	12.63	78,755	+0.09(+0.70%)
Aug 06, 2010	12.83	12.83	12.20	12.55	28,142	-0.36(-2.82%)
Aug 05, 2010	13.49	13.65	12.91	12.91	39,195	-0.57(-4.22%)
Aug 04, 2010	13.49	13.57	13.43	13.48	27,069	+0.02(+0.16%)
Aug 03, 2010	13.46	13.59	13.40	13.46	67,318	-0.02(-0.16%)
Aug 02, 2010	13.94	13.94	13.34	13.48	56,518	-0.27(-1.96%)
Jul 30, 2010	13.57	13.84	13.41	13.75	80,245	-0.07(-0.47%)
Jul 29, 2010	13.47	13.84	13.30	13.81	14,039	+0.42(+3.16%)
Jul 28, 2010	13.84	13.84	13.25	13.39	23,938	-0.42(-3.01%)
Jul 27, 2010	13.90	14.11	13.80	13.81	54,116	-0.03(-0.21%)
Jul 26, 2010	13.81	13.84	13.54	13.84	40,945	+0.07(+0.48%)
Jul 23, 2010	13.18	13.84	13.01	13.77	53,726	+0.49(+3.68%)
Jul 22, 2010	12.66	13.31	12.66	13.28	34,306	+0.85(+6.80%)
Jul 21, 2010	12.93	12.93	12.40	12.44	32,486	-0.38(-2.96%)
Jul 20, 2010	12.39	12.84	12.39	12.82	20,192	+0.24(+1.91%)
Jul 19, 2010	12.42	12.60	12.38	12.58	27,274	+0.16(+1.29%)
Jul 16, 2010	12.88	12.88	12.36	12.41	54,460	-0.60(-4.64%)
Jul 15, 2010	13.45	13.45	12.82	13.02	35,748	-0.37(-2.77%)
Jul 14, 2010	13.47	13.51	13.15	13.39	27,119	-0.17(-1.29%)
Jul 13, 2010	13.41	13.61	13.40	13.57	45,385	+0.38(+2.87%)
Jul 12, 2010	12.99	13.33	12.99	13.19	34,331	+0.19(+1.46%)
Jul 09, 2010	12.65	13.04	12.58	13.00	52,035	+0.29(+2.29%)
Jul 08, 2010	12.75	12.90	12.58	12.71	39,538	+0.10(+0.81%)
Jul 07, 2010	12.04	12.61	12.04	12.60	41,206	+0.63(+5.29%)
Jul 06, 2010	12.09	12.22	11.86	11.97	43,722	+0.07(+0.55%)
Jul 02, 2010	12.16	12.24	11.82	11.90	28,342	-0.13(-1.09%)
Jul 01, 2010	12.41	12.47	11.85	12.04	62,404	-0.30(-2.42%)
Jun 30, 2010	12.62	12.68	12.24	12.33	130,386	-0.39(-3.09%)
Jun 29, 2010	12.99	13.11	12.50	12.73	130,890	-0.31(-2.35%)
Jun 25, 2010	13.14	13.22	12.90	13.03	136,137	+0.00(+0.00%)
Jun 24, 2010	13.09	13.21	13.01	13.03	47,657	-0.12(-0.89%)
Jun 23, 2010	13.22	13.48	13.10	13.15	72,359	-0.10(-0.77%)
Jun 22, 2010	13.50	13.64	13.18	13.25	32,288	-0.16(-1.20%)
Jun 21, 2010	14.21	14.24	13.33	13.41	21,211	-0.60(-4.31%)
Jun 18, 2010	13.84	14.17	13.78	14.02	89,498	+0.28(+2.07%)
Jun 17, 2010	13.89	13.89	13.52	13.73	15,368	-0.02(-0.16%)
Jun 16, 2010	13.60	13.80	13.60	13.76	12,609	+0.02(+0.16%)
Jun 15, 2010	13.53	13.73	13.20	13.73	25,224	+0.35(+2.61%)
Jun 14, 2010	13.38	13.57	13.30	13.38	21,804	+0.14(+1.04%)
Jun 11, 2010	13.03	13.26	12.79	13.25	52,705	+0.12(+0.89%)
Jun 10, 2010	13.19	13.19	12.99	13.13	74,594	+0.15(+1.18%)
Jun 09, 2010	13.22	13.26	12.93	12.98	43,251	-0.07(-0.56%)
Jun 08, 2010	13.14	13.14	12.90	13.05	55,413	+0.01(+0.06%)
Jun 07, 2010	13.06	13.19	12.97	13.04	54,254	+0.02(+0.17%)
Jun 04, 2010	13.31	13.34	13.01	13.02	66,095	-0.64(-4.67%)
Jun 03, 2010	13.61	13.96	13.56	13.66	47,438	+0.01(+0.11%)
Jun 02, 2010	12.76	13.66	12.74	13.64	42,680	+0.91(+7.11%)

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.