Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.96	11.27	10.95	11.01	61,041	-0.23(-2.04%)
Aug 30, 2010	11.23	11.40	11.19	11.24	20,013,230	+0.02(+0.16%)
Aug 27, 2010	11.22	11.27	10.85	11.22	20,889,790	+0.12(+1.08%)
Aug 26, 2010	11.42	11.49	10.99	11.10	26,363,662	-0.22(-1.98%)
Aug 25, 2010	11.11	11.41	10.95	11.32	571	+0.32(+2.93%)
Aug 24, 2010	11.03	11.14	10.83	11.00	45,153	-0.15(-1.38%)
Aug 23, 2010	11.36	11.38	11.13	11.16	22,115,410	-0.11(-0.99%)
Aug 20, 2010	11.05	11.28	10.92	11.27	29,213,894	+0.05(+0.44%)
Aug 19, 2010	11.65	11.65	11.19	11.22	62,518	-0.48(-4.13%)
Aug 18, 2010	11.62	11.84	11.62	11.70	23,238	+0.11(+0.91%)
Aug 17, 2010	11.71	11.77	11.58	11.60	33,166,066	+0.01(+0.12%)
Aug 16, 2010	11.73	11.73	11.47	11.58	33,163,254	-0.22(-1.90%)
Aug 13, 2010	11.81	12.23	11.78	11.81	32,748,560	-0.44(-3.60%)
Aug 12, 2010	12.39	12.40	12.13	12.25	25,233,934	-0.38(-3.05%)
Aug 11, 2010	12.68	12.76	12.55	12.63	12,214	-0.44(-3.37%)
Aug 10, 2010	13.11	13.13	12.82	13.07	1,285	-0.18(-1.37%)
Aug 09, 2010	13.26	13.33	13.10	13.26	15,295,816	+0.10(+0.74%)
Aug 06, 2010	13.16	13.39	12.93	13.16	27,850,986	-0.29(-2.19%)
Aug 05, 2010	13.40	13.49	13.28	13.45	16,650,419	-0.01(-0.10%)
Aug 04, 2010	13.38	13.52	13.30	13.47	48,763	+0.14(+1.05%)
Aug 03, 2010	13.51	13.57	13.14	13.33	1,388	-0.08(-0.57%)
Aug 02, 2010	13.11	13.52	12.91	13.40	31,459,464	+0.72(+5.68%)
Jul 30, 2010	12.68	12.83	12.32	12.68	21,200,492	-0.03(-0.22%)
Jul 29, 2010	12.38	12.82	12.37	12.71	20,431	+0.35(+2.83%)
Jul 28, 2010	12.36	12.49	12.16	12.36	3,924	-0.24(-1.89%)
Jul 27, 2010	12.60	12.75	12.54	12.60	4,563	+0.07(+0.56%)
Jul 26, 2010	12.57	12.63	12.47	12.53	23,529,698	-0.08(-0.61%)
Jul 23, 2010	12.70	12.77	12.47	12.61	30,543,194	-0.06(-0.50%)
Jul 22, 2010	12.07	12.71	12.07	12.67	67,891	+0.91(+7.74%)
Jul 21, 2010	11.76	12.03	11.69	11.76	23,461,170	+0.10(+0.84%)
Jul 20, 2010	11.66	11.71	11.37	11.66	33,883,272	-0.22(-1.88%)
Jul 19, 2010	11.90	12.04	11.81	11.88	13,602,058	+0.01(+0.12%)
Jul 16, 2010	11.87	12.26	11.77	11.87	30,778,990	-0.35(-2.86%)
Jul 15, 2010	12.35	12.37	12.07	12.22	21,694,860	-0.17(-1.36%)
Jul 14, 2010	12.46	12.56	12.29	12.39	17,708	-0.02(-0.17%)
Jul 13, 2010	12.28	12.47	12.12	12.41	428	+0.29(+2.43%)
Jul 12, 2010	12.06	12.23	12.01	12.12	15,308,294	-0.14(-1.14%)
Jul 09, 2010	12.26	12.43	12.16	12.26	19,977,794	+0.08(+0.63%)
Jul 08, 2010	12.05	12.18	11.90	12.18	31,174	+0.22(+1.87%)
Jul 07, 2010	11.51	11.98	11.44	11.95	15,855,258	+0.49(+4.27%)
Jul 06, 2010	11.70	11.77	11.35	11.46	9,456	+0.03(+0.31%)
Jul 02, 2010	11.43	11.51	11.29	11.43	17,563,468	+0.13(+1.11%)
Jul 01, 2010	11.24	11.46	10.97	11.30	27,894,712	+0.00(+0.00%)
Jun 30, 2010	11.53	11.55	11.25	11.30	1,700	-0.19(-1.69%)
Jun 29, 2010	11.86	11.93	11.41	11.50	54,954	-0.63(-5.21%)
Jun 25, 2010	12.13	12.48	12.09	12.13	45,174,096	-0.25(-2.03%)
Jun 24, 2010	12.63	12.63	12.33	12.38	35,226	-0.32(-2.48%)
Jun 23, 2010	12.61	12.82	12.50	12.70	17,011,270	+0.01(+0.06%)
Jun 22, 2010	12.90	12.93	12.64	12.69	31,058	-0.20(-1.57%)
Jun 21, 2010	12.93	13.07	12.79	12.89	17,691,324	+0.13(+1.04%)
Jun 18, 2010	12.76	12.84	12.59	12.76	19,948,662	-0.06(-0.44%)
Jun 17, 2010	12.78	12.84	12.52	12.82	1,928	+0.04(+0.27%)
Jun 16, 2010	13.04	13.12	12.69	12.78	31,229,492	-0.34(-2.56%)
Jun 15, 2010	12.74	13.12	12.65	13.12	6,236	+0.26(+2.01%)
Jun 14, 2010	12.88	12.99	12.76	12.86	24,078,416	+0.16(+1.27%)
Jun 11, 2010	12.39	13.07	12.35	12.70	37,443,896	+0.23(+1.85%)
Jun 10, 2010	12.42	12.49	12.19	12.47	55,361	+0.36(+3.01%)
Jun 09, 2010	12.09	12.43	12.04	12.10	47,240,460	+0.17(+1.41%)
Jun 08, 2010	11.52	11.95	11.44	11.93	5,252	+0.73(+6.56%)
Jun 07, 2010	11.44	11.60	11.19	11.20	20,656,814	-0.16(-1.42%)
Jun 04, 2010	11.36	11.67	11.32	11.36	20,384,208	-0.41(-3.45%)
Jun 03, 2010	11.86	11.96	11.58	11.77	285	-0.01(-0.12%)
Jun 02, 2010	11.56	11.78	11.46	11.78	114,575	+0.30(+2.62%)

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.