Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	12.98	13.12	12.67	12.99	5,427	+0.07(+0.51%)
Aug 30, 2010	12.84	12.93	12.64	12.92	2,963,720	+0.08(+0.64%)
Aug 27, 2010	12.84	12.96	12.32	12.84	2,893,646	+0.43(+3.50%)
Aug 26, 2010	12.54	12.82	12.39	12.41	1,897,140	-0.21(-1.63%)
Aug 25, 2010	12.64	12.70	12.42	12.61	3,132,453	-0.13(-1.04%)
Aug 24, 2010	12.86	12.93	12.63	12.74	3,050,751	-0.28(-2.15%)
Aug 23, 2010	12.96	13.36	12.96	13.02	3,824,888	+0.09(+0.72%)
Aug 20, 2010	12.92	12.97	12.83	12.93	1,147,090	-0.01(-0.07%)
Aug 19, 2010	13.08	13.08	12.83	12.94	1,657,149	-0.16(-1.25%)
Aug 18, 2010	13.21	13.29	13.10	13.10	1,578,992	-0.13(-1.00%)
Aug 17, 2010	12.92	13.43	12.89	13.24	3,565,848	+0.35(+2.73%)
Aug 16, 2010	12.64	12.90	12.58	12.88	1,827,009	+0.16(+1.27%)
Aug 13, 2010	12.72	12.91	12.62	12.72	1,833,231	-0.00(-0.02%)
Aug 12, 2010	12.68	12.73	12.57	12.73	2,704,401	-0.12(-0.91%)
Aug 11, 2010	13.04	13.05	12.82	12.84	3,504,798	-0.39(-2.93%)
Aug 10, 2010	13.18	13.43	13.08	13.23	3,134,018	-0.06(-0.47%)
Aug 09, 2010	13.28	13.36	13.18	13.29	1,577,246	+0.17(+1.33%)
Aug 06, 2010	13.12	13.15	12.75	13.12	2,932,702	+0.31(+2.43%)
Aug 05, 2010	13.05	13.09	12.71	12.81	2,283,480	-0.29(-2.18%)
Aug 04, 2010	12.74	13.12	12.48	13.09	1,722	+0.34(+2.64%)
Aug 03, 2010	12.33	12.96	12.19	12.76	3,875	+1.33(+11.67%)
Aug 02, 2010	11.66	11.70	11.40	11.42	3,055,909	-0.10(-0.91%)
Jul 30, 2010	11.53	11.65	11.43	11.53	1,641,655	-0.13(-1.16%)
Jul 29, 2010	11.77	11.84	11.49	11.66	1,070,174	-0.08(-0.67%)
Jul 28, 2010	11.86	11.94	11.69	11.74	1,214,162	-0.13(-1.13%)
Jul 27, 2010	12.01	12.03	11.87	11.88	1,461,058	-0.04(-0.31%)
Jul 26, 2010	11.56	11.96	11.56	11.91	2,151,337	+0.28(+2.39%)
Jul 23, 2010	11.39	11.64	11.34	11.63	1,242,308	+0.20(+1.75%)
Jul 22, 2010	11.61	11.70	11.38	11.43	2,292,915	-0.06(-0.53%)
Jul 21, 2010	11.54	11.61	11.43	11.49	2,075,138	+0.08(+0.71%)
Jul 20, 2010	11.35	11.42	11.15	11.41	1,442,658	-0.01(-0.10%)
Jul 19, 2010	11.43	11.50	11.23	11.43	1,273,275	+0.03(+0.24%)
Jul 16, 2010	11.40	11.59	11.34	11.40	1,870,224	-0.23(-1.96%)
Jul 15, 2010	11.47	11.66	11.37	11.62	4,047,166	+0.24(+2.12%)
Jul 14, 2010	11.20	11.42	11.10	11.38	1,343,028	+0.11(+0.95%)
Jul 13, 2010	11.34	11.36	11.18	11.28	1,997,043	-0.04(-0.39%)
Jul 12, 2010	11.30	11.38	11.19	11.32	1,348,561	+0.03(+0.23%)
Jul 09, 2010	11.30	11.30	11.13	11.30	500,557	+0.12(+1.10%)
Jul 08, 2010	11.15	11.26	11.04	11.17	2,583	+0.08(+0.73%)
Jul 07, 2010	10.57	11.10	10.52	11.09	1,343,415	+0.50(+4.71%)
Jul 06, 2010	10.87	10.89	10.52	10.59	1,606,895	-0.09(-0.87%)
Jul 02, 2010	10.68	11.11	10.59	10.68	1,289,940	-0.08(-0.71%)
Jul 01, 2010	10.78	10.81	10.44	10.76	1,828,952	+0.07(+0.63%)
Jun 30, 2010	10.67	11.00	10.67	10.69	2,278	-0.07(-0.65%)
Jun 29, 2010	10.85	10.85	10.60	10.76	3,098,976	-0.33(-2.93%)
Jun 25, 2010	11.09	11.17	10.93	11.09	2,222,068	+0.11(+1.04%)
Jun 24, 2010	10.89	11.09	10.89	10.97	1,454,737	-0.07(-0.63%)
Jun 23, 2010	11.18	11.23	10.98	11.04	1,847,297	-0.16(-1.41%)
Jun 22, 2010	11.39	11.60	11.19	11.20	430	-0.16(-1.45%)
Jun 21, 2010	11.59	11.61	11.30	11.37	2,348,612	-0.09(-0.79%)
Jun 18, 2010	11.46	11.53	11.13	11.46	3,663,335	+0.29(+2.62%)
Jun 17, 2010	11.27	11.27	11.08	11.17	1,207,733	-0.04(-0.35%)
Jun 16, 2010	11.01	11.31	10.99	11.20	2,126,804	+0.08(+0.69%)
Jun 15, 2010	10.83	11.14	10.78	11.13	1,965,474	+0.31(+2.90%)
Jun 14, 2010	10.94	11.03	10.75	10.81	2,227,881	-0.13(-1.21%)
Jun 11, 2010	10.68	10.97	10.65	10.95	3,577,042	+0.20(+1.86%)
Jun 10, 2010	10.37	10.78	10.29	10.75	2,227,649	+0.57(+5.61%)
Jun 09, 2010	10.18	10.40	10.12	10.18	1,519,460	+0.08(+0.78%)
Jun 08, 2010	10.15	10.16	9.916	10.10	2,359,886	+0.04(+0.42%)
Jun 07, 2010	10.42	10.43	10.06	10.06	1,714,091	-0.34(-3.24%)
Jun 04, 2010	10.39	10.73	10.35	10.39	1,929,103	-0.51(-4.64%)
Jun 03, 2010	10.78	10.99	10.77	10.90	2,027,738	+0.09(+0.82%)
Jun 02, 2010	10.34	10.82	10.34	10.81	3,265,315	+0.50(+4.87%)

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.