Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.75	11.24	10.65	10.79	3,179	-0.26(-2.38%)
Aug 30, 2010	11.26	11.57	11.04	11.05	1,136,292	-0.31(-2.69%)
Aug 27, 2010	11.35	11.41	10.79	11.35	1,091,206	+0.31(+2.85%)
Aug 26, 2010	11.29	11.44	10.89	11.04	2,299	-0.13(-1.14%)
Aug 25, 2010	11.05	11.23	10.82	11.17	2,277	-0.04(-0.38%)
Aug 24, 2010	11.43	11.53	11.00	11.21	9,251	-0.55(-4.69%)
Aug 23, 2010	12.57	12.71	11.71	11.76	2,312,992	-0.80(-6.36%)
Aug 20, 2010	11.97	12.60	11.93	12.56	2,195,587	+0.46(+3.79%)
Aug 19, 2010	12.59	12.65	12.01	12.10	3,442	-0.57(-4.49%)
Aug 18, 2010	12.53	12.93	12.31	12.67	35,621	+0.06(+0.47%)
Aug 17, 2010	12.59	12.97	12.48	12.61	5,490	+0.16(+1.30%)
Aug 16, 2010	12.13	12.54	12.13	12.45	1,488,673	-0.09(-0.74%)
Aug 13, 2010	12.54	12.82	12.49	12.54	1,298,267	-0.20(-1.60%)
Aug 12, 2010	12.43	12.89	12.42	12.75	1,374	-0.18(-1.38%)
Aug 11, 2010	13.43	13.43	12.87	12.93	9,967	-0.92(-6.63%)
Aug 10, 2010	14.08	14.11	13.57	13.84	5,547	-0.48(-3.38%)
Aug 09, 2010	14.49	14.60	14.05	14.33	1,698,289	+0.00(+0.00%)
Aug 06, 2010	14.33	14.62	13.98	14.33	1,260,564	-0.20(-1.34%)
Aug 05, 2010	14.40	14.69	14.28	14.52	701,640	-0.10(-0.70%)
Aug 04, 2010	14.40	14.84	14.35	14.62	1,267,635	+0.34(+2.38%)
Aug 03, 2010	14.84	14.84	14.16	14.28	2,626,348	-0.61(-4.11%)
Aug 02, 2010	14.77	15.04	14.41	14.90	2,398,753	+0.53(+3.66%)
Jul 30, 2010	14.37	14.52	13.63	14.37	2,799,907	+0.21(+1.50%)
Jul 29, 2010	14.23	14.86	13.38	14.16	6,383,225	+1.79(+14.49%)
Jul 28, 2010	12.37	12.73	12.17	12.37	3,693	-0.19(-1.49%)
Jul 27, 2010	13.13	13.21	12.32	12.55	2,196,545	-0.40(-3.08%)
Jul 26, 2010	12.23	13.01	12.18	12.95	2,233,417	+0.76(+6.27%)
Jul 23, 2010	11.80	12.20	11.66	12.19	1,704,162	+0.28(+2.35%)
Jul 22, 2010	11.40	11.98	11.30	11.91	2,187,987	+0.87(+7.85%)
Jul 21, 2010	11.57	11.78	11.01	11.04	2,288,680	-0.34(-2.99%)
Jul 20, 2010	10.28	11.41	10.21	11.38	2,785,022	+0.82(+7.72%)
Jul 19, 2010	10.68	10.94	10.32	10.56	1,468,192	-0.05(-0.48%)
Jul 16, 2010	10.62	11.72	10.52	10.62	2,405,655	-1.26(-10.59%)
Jul 15, 2010	11.80	11.95	11.54	11.87	1,610,086	-0.06(-0.50%)
Jul 14, 2010	12.70	12.70	11.76	11.93	706	-0.78(-6.15%)
Jul 13, 2010	12.71	12.82	11.82	12.71	9,030	+1.04(+8.95%)
Jul 12, 2010	11.40	11.84	11.24	11.67	1,493,107	+0.22(+1.93%)
Jul 09, 2010	11.45	11.47	10.90	11.45	974,492	+0.43(+3.93%)
Jul 08, 2010	11.02	11.20	10.65	11.02	2,744	+0.09(+0.86%)
Jul 07, 2010	10.92	10.96	10.29	10.92	1,760,401	+0.59(+5.67%)
Jul 06, 2010	10.34	11.04	10.23	10.34	5,276	-0.23(-2.17%)
Jul 02, 2010	10.56	10.94	10.38	10.56	1,777,919	-0.22(-2.05%)
Jul 01, 2010	10.51	10.94	9.953	10.79	2,994,575	+0.23(+2.17%)
Jun 30, 2010	10.56	11.26	10.51	10.56	7,243	-0.31(-2.81%)
Jun 29, 2010	10.86	11.44	10.73	10.86	235	-1.15(-9.55%)
Jun 25, 2010	12.01	12.14	11.69	12.01	4,631,120	-0.06(-0.49%)
Jun 24, 2010	12.07	12.59	11.97	12.07	3,174,254	-0.59(-4.63%)
Jun 23, 2010	12.87	13.08	12.25	12.65	2,556,225	-0.06(-0.47%)
Jun 22, 2010	12.71	14.15	12.59	12.71	2,780	-1.54(-10.79%)
Jun 21, 2010	14.75	14.85	14.06	14.25	2,020,672	-0.14(-0.94%)
Jun 18, 2010	14.39	14.79	14.19	14.39	3,232,010	-0.29(-1.97%)
Jun 17, 2010	14.68	14.78	14.39	14.68	516	+0.10(+0.70%)
Jun 16, 2010	14.75	15.12	14.43	14.57	2,931,950	-0.41(-2.72%)
Jun 15, 2010	14.98	15.02	14.42	14.98	4,627	+0.62(+4.32%)
Jun 14, 2010	14.02	14.64	14.00	14.36	2,695,599	+0.65(+4.77%)
Jun 11, 2010	13.69	14.02	13.37	13.71	2,076,338	-0.23(-1.65%)
Jun 10, 2010	13.94	13.96	13.13	13.94	4,299	+1.03(+7.96%)
Jun 09, 2010	12.75	13.50	12.75	12.91	3,480,440	+0.37(+2.91%)
Jun 08, 2010	12.71	13.04	12.20	12.54	3,634,246	-0.04(-0.34%)
Jun 07, 2010	13.86	13.87	12.54	12.59	2,993,711	-1.18(-8.58%)
Jun 04, 2010	13.77	14.80	13.68	13.77	3,243,258	-1.39(-9.19%)
Jun 03, 2010	15.16	15.23	14.44	15.16	515	+0.70(+4.82%)
Jun 02, 2010	14.46	14.48	14.03	14.46	1,555,610	+0.44(+3.15%)

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.