Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	12.83	12.97	12.61	12.84	6,900	+0.09(+0.71%)
Aug 30, 2010	13.04	13.18	12.74	12.75	1,527,642	-0.34(-2.60%)
Aug 27, 2010	13.09	13.16	12.51	13.09	2,177,686	+0.45(+3.56%)
Aug 26, 2010	12.67	12.82	12.60	12.64	1,971,948	+0.00(+0.00%)
Aug 25, 2010	12.42	12.68	12.40	12.64	1,164,820	+0.09(+0.72%)
Aug 24, 2010	12.66	12.67	12.39	12.55	213	-0.31(-2.41%)
Aug 23, 2010	12.70	13.00	12.70	12.86	2,262,558	+0.25(+1.98%)
Aug 20, 2010	12.37	12.64	12.25	12.61	1,480,634	+0.16(+1.29%)
Aug 19, 2010	12.57	12.67	12.32	12.45	213	-0.18(-1.43%)
Aug 18, 2010	12.61	12.75	12.52	12.63	745,490	-0.03(-0.24%)
Aug 17, 2010	12.53	12.75	12.49	12.66	1,882,477	+0.27(+2.18%)
Aug 16, 2010	12.29	12.56	12.24	12.39	1,786,892	+0.00(+0.00%)
Aug 13, 2010	12.39	12.67	12.39	12.39	1,475,350	-0.11(-0.88%)
Aug 12, 2010	12.26	12.60	12.14	12.50	2,348,392	+0.03(+0.24%)
Aug 11, 2010	12.63	12.88	12.44	12.47	2,932,192	-0.42(-3.26%)
Aug 10, 2010	13.51	13.58	12.86	12.89	3,702,324	-0.81(-5.91%)
Aug 09, 2010	13.73	13.83	13.64	13.70	1,096,915	+0.07(+0.51%)
Aug 06, 2010	13.63	13.92	13.50	13.63	1,262,977	-0.28(-2.01%)
Aug 05, 2010	14.01	14.09	13.77	13.91	860,741	-0.19(-1.35%)
Aug 04, 2010	13.95	14.15	13.74	14.10	1,587,799	+0.22(+1.59%)
Aug 03, 2010	13.98	14.05	13.68	13.88	1,595,668	-0.17(-1.21%)
Aug 02, 2010	13.89	14.14	13.82	14.05	2,079,557	+0.35(+2.55%)
Jul 30, 2010	13.73	13.82	13.59	13.70	2,884,357	-0.10(-0.72%)
Jul 29, 2010	14.00	14.13	13.59	13.80	3,052,088	-0.09(-0.65%)
Jul 28, 2010	13.89	14.34	13.82	13.89	128	-0.27(-1.91%)
Jul 27, 2010	14.16	14.43	14.06	14.16	171	-0.10(-0.70%)
Jul 26, 2010	13.94	14.27	13.87	14.26	3,452,864	+0.27(+1.93%)
Jul 23, 2010	12.87	14.03	12.85	13.99	4,080,135	+0.82(+6.23%)
Jul 22, 2010	12.84	13.17	12.72	13.17	500	+0.50(+3.95%)
Jul 21, 2010	13.06	13.10	12.50	12.67	2,393,577	-0.33(-2.54%)
Jul 20, 2010	13.00	13.05	12.48	13.00	130	+0.24(+1.88%)
Jul 19, 2010	12.69	12.85	12.49	12.76	1,296,392	+0.08(+0.63%)
Jul 16, 2010	12.68	13.29	12.66	12.68	1,802,734	-0.65(-4.88%)
Jul 15, 2010	13.53	13.53	13.08	13.33	1,024,168	-0.16(-1.19%)
Jul 14, 2010	13.45	13.59	13.38	13.49	1,070,853	+0.02(+0.15%)
Jul 13, 2010	13.10	13.50	13.06	13.47	1,381,140	+0.50(+3.86%)
Jul 12, 2010	13.03	13.22	12.83	12.97	541,287	-0.09(-0.69%)
Jul 09, 2010	13.06	13.09	12.61	13.06	1,084,138	+0.31(+2.43%)
Jul 08, 2010	12.75	12.85	12.57	12.75	1,136,001	+0.07(+0.55%)
Jul 07, 2010	12.25	12.68	12.17	12.68	1,237,837	+0.48(+3.93%)
Jul 06, 2010	12.27	12.46	12.10	12.20	3,128	+0.17(+1.41%)
Jul 02, 2010	12.03	12.32	11.94	12.03	788,559	-0.17(-1.39%)
Jul 01, 2010	12.09	12.34	11.87	12.20	1,880,583	+0.08(+0.66%)
Jun 30, 2010	12.20	12.38	12.03	12.12	846	-0.07(-0.57%)
Jun 29, 2010	12.58	12.64	12.16	12.19	2,421,998	-0.77(-5.94%)
Jun 25, 2010	12.96	13.06	12.71	12.96	1,583,332	+0.09(+0.70%)
Jun 24, 2010	12.75	13.13	12.65	12.87	2,382,984	+0.04(+0.31%)
Jun 23, 2010	12.77	13.00	12.57	12.83	1,132,555	+0.09(+0.71%)
Jun 22, 2010	12.95	13.26	12.73	12.74	1,118,960	-0.19(-1.47%)
Jun 21, 2010	13.33	13.43	12.88	12.93	1,733,489	-0.22(-1.67%)
Jun 18, 2010	13.15	13.64	13.11	13.15	2,774,442	-0.48(-3.52%)
Jun 17, 2010	13.55	13.73	13.44	13.63	1,656,015	+0.13(+0.96%)
Jun 16, 2010	13.19	13.64	13.18	13.50	1,945,409	+0.19(+1.43%)
Jun 15, 2010	12.87	13.33	12.81	13.31	1,935,296	+0.48(+3.74%)
Jun 14, 2010	12.89	13.00	12.74	12.83	1,422,719	+0.03(+0.23%)
Jun 11, 2010	12.69	12.86	12.49	12.80	1,672,792	-0.03(-0.23%)
Jun 10, 2010	12.21	12.88	12.15	12.83	2,759,651	+0.83(+6.92%)
Jun 09, 2010	12.08	12.39	11.93	12.00	1,428,370	-0.03(-0.25%)
Jun 08, 2010	12.10	12.12	11.77	12.03	2,266,168	-0.01(-0.08%)
Jun 07, 2010	12.56	12.65	12.00	12.04	3,045,513	-0.54(-4.29%)
Jun 04, 2010	12.58	13.11	12.51	12.58	2,128,545	-0.66(-4.98%)
Jun 03, 2010	12.78	13.29	12.78	13.24	2,316,463	+0.46(+3.60%)
Jun 02, 2010	12.83	12.88	12.58	12.78	13,909	+0.04(+0.31%)

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.