Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.62	10.79	10.59	10.75	24,461	+0.13(+1.22%)
Aug 30, 2010	11.04	11.04	10.60	10.62	26,915	-0.50(-4.47%)
Aug 27, 2010	10.73	11.17	10.73	11.11	28,781	+0.47(+4.46%)
Aug 26, 2010	10.85	10.92	10.64	10.64	21,341	-0.20(-1.84%)
Aug 25, 2010	10.59	10.85	10.53	10.84	15,414	+0.20(+1.87%)
Aug 24, 2010	10.54	10.75	10.50	10.64	21,797	-0.05(-0.50%)
Aug 23, 2010	11.14	11.25	10.69	10.69	33,337	-0.42(-3.76%)
Aug 20, 2010	11.06	11.20	11.03	11.11	33,445	-0.02(-0.20%)
Aug 19, 2010	11.63	11.98	11.13	11.13	52,899	-0.58(-4.99%)
Aug 18, 2010	11.69	11.82	11.66	11.72	16,430	-0.02(-0.19%)
Aug 17, 2010	11.67	11.90	11.67	11.74	28,673	+0.18(+1.58%)
Aug 16, 2010	11.40	11.57	11.39	11.56	25,277	+0.13(+1.13%)
Aug 13, 2010	11.90	11.90	11.43	11.43	31,395	-0.49(-4.08%)
Aug 12, 2010	11.79	12.19	11.79	11.92	30,850	-0.08(-0.70%)
Aug 11, 2010	12.48	12.49	11.94	12.00	48,655	-0.61(-4.82%)
Aug 10, 2010	12.86	12.87	12.61	12.61	17,568	-0.31(-2.41%)
Aug 09, 2010	12.87	12.99	12.61	12.92	15,973	+0.08(+0.65%)
Aug 06, 2010	13.08	13.21	12.48	12.83	18,389	-0.42(-3.15%)
Aug 05, 2010	13.39	13.45	13.25	13.25	15,316	-0.21(-1.52%)
Aug 04, 2010	13.31	13.48	13.25	13.46	28,423	+0.20(+1.49%)
Aug 03, 2010	13.24	13.54	13.05	13.26	28,648	-0.08(-0.63%)
Aug 02, 2010	13.62	13.62	13.26	13.34	42,840	-0.07(-0.51%)
Jul 30, 2010	13.09	13.51	13.09	13.41	81,683	+0.11(+0.80%)
Jul 29, 2010	13.32	13.45	13.24	13.31	11,196	+0.05(+0.34%)
Jul 28, 2010	13.37	13.46	13.26	13.26	25,199	-0.11(-0.85%)
Jul 27, 2010	13.62	13.63	13.37	13.37	36,300	-0.15(-1.12%)
Jul 26, 2010	13.59	13.60	13.33	13.53	50,489	+0.19(+1.42%)
Jul 23, 2010	12.80	13.36	12.71	13.34	33,160	+0.44(+3.42%)
Jul 22, 2010	12.56	12.91	12.37	12.90	24,799	+0.55(+4.49%)
Jul 21, 2010	12.83	12.88	12.34	12.34	18,310	-0.43(-3.33%)
Jul 20, 2010	12.36	12.78	12.23	12.77	24,687	+0.23(+1.82%)
Jul 19, 2010	12.70	12.70	12.42	12.54	7,276	-0.15(-1.20%)
Jul 16, 2010	13.15	13.15	12.64	12.69	46,196	-0.64(-4.79%)
Jul 15, 2010	13.38	13.52	13.18	13.33	18,689	-0.06(-0.45%)
Jul 14, 2010	13.38	13.48	13.36	13.39	18,762	-0.09(-0.68%)
Jul 13, 2010	13.48	13.55	13.44	13.48	44,047	+0.21(+1.60%)
Jul 12, 2010	13.47	13.49	13.25	13.27	15,087	-0.22(-1.63%)
Jul 09, 2010	13.21	13.55	13.21	13.49	12,793	+0.28(+2.13%)
Jul 08, 2010	12.94	13.24	12.90	13.21	17,183	+0.32(+2.48%)
Jul 07, 2010	12.77	12.91	12.74	12.89	25,186	+0.21(+1.62%)
Jul 06, 2010	13.01	13.01	12.66	12.68	24,744	-0.19(-1.47%)
Jul 02, 2010	12.92	13.00	12.87	12.87	12,938	+0.10(+0.77%)
Jul 01, 2010	13.23	13.23	12.65	12.77	11,749	-0.35(-2.66%)
Jun 30, 2010	13.37	13.54	13.12	13.12	15,308	-0.21(-1.54%)
Jun 29, 2010	13.48	13.57	13.17	13.33	55,606	-0.02(-0.11%)
Jun 25, 2010	12.81	13.48	12.81	13.34	121,464	+0.64(+5.02%)
Jun 24, 2010	12.93	13.02	12.71	12.71	40,765	-0.35(-2.68%)
Jun 23, 2010	13.01	13.20	12.95	13.05	10,765	-0.01(-0.06%)
Jun 22, 2010	13.21	13.51	13.06	13.06	15,211	-0.06(-0.46%)
Jun 21, 2010	13.32	13.44	13.10	13.12	20,421	-0.11(-0.86%)
Jun 18, 2010	13.30	13.33	13.20	13.24	67,641	+0.04(+0.29%)
Jun 17, 2010	13.24	13.25	13.10	13.20	14,226	+0.05(+0.40%)
Jun 16, 2010	13.04	13.24	13.02	13.15	13,700	-0.08(-0.57%)
Jun 15, 2010	13.02	13.34	12.64	13.22	51,213	+0.25(+1.93%)
Jun 14, 2010	13.49	13.75	12.77	12.97	26,835	-0.28(-2.12%)
Jun 11, 2010	12.85	13.29	12.85	13.25	21,348	+0.24(+1.81%)
Jun 10, 2010	12.71	13.04	12.62	13.02	31,932	+0.51(+4.07%)
Jun 09, 2010	12.99	12.99	12.38	12.51	19,030	-0.30(-2.37%)
Jun 08, 2010	12.83	12.91	12.71	12.81	30,520	+0.08(+0.66%)
Jun 07, 2010	12.87	13.12	12.69	12.73	27,018	-0.11(-0.83%)
Jun 04, 2010	13.32	13.50	12.76	12.83	50,909	-0.87(-6.32%)
Jun 03, 2010	13.62	14.12	13.62	13.70	14,586	-0.01(-0.06%)
Jun 02, 2010	13.25	13.72	13.01	13.71	26,079	+0.48(+3.62%)

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.