Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	12.10	12.30	11.84	12.10	88,038	+0.13(+1.12%)
Aug 30, 2010	12.18	12.30	11.92	11.97	11,020,777	-0.25(-2.02%)
Aug 27, 2010	11.99	12.32	11.87	12.21	15,497,034	+0.11(+0.87%)
Aug 26, 2010	12.25	12.49	11.87	12.11	3,299	-0.22(-1.82%)
Aug 25, 2010	12.12	12.46	11.96	12.33	15,385,744	+0.12(+1.02%)
Aug 24, 2010	12.46	12.46	12.02	12.21	1,063	-0.38(-3.02%)
Aug 23, 2010	13.04	13.13	12.56	12.59	13,088,096	-0.48(-3.67%)
Aug 20, 2010	12.80	13.16	12.72	13.07	11,320,120	+0.16(+1.21%)
Aug 19, 2010	13.01	13.07	12.80	12.91	5,337	-0.21(-1.57%)
Aug 18, 2010	12.76	13.21	12.73	13.12	3,917	+0.34(+2.63%)
Aug 17, 2010	12.69	12.94	12.58	12.78	5,112	+0.23(+1.84%)
Aug 16, 2010	12.39	12.68	12.31	12.55	12,665,763	+0.01(+0.05%)
Aug 13, 2010	12.54	12.76	12.49	12.54	15,027,413	-0.07(-0.59%)
Aug 12, 2010	12.55	12.67	12.30	12.62	23,327,708	-0.17(-1.32%)
Aug 11, 2010	12.23	12.82	12.11	12.79	3,931	+0.65(+5.39%)
Aug 10, 2010	12.37	12.37	11.97	12.13	2,326	-0.18(-1.47%)
Aug 09, 2010	12.23	12.45	12.07	12.31	10,160,135	+0.20(+1.65%)
Aug 06, 2010	12.11	12.33	11.86	12.11	12,143,728	-0.21(-1.72%)
Aug 05, 2010	11.90	12.43	11.69	12.33	21,020,266	+0.21(+1.75%)
Aug 04, 2010	11.81	12.14	11.81	12.11	2,458	+0.37(+3.18%)
Aug 03, 2010	12.11	12.12	11.65	11.74	15,185,220	-0.39(-3.19%)
Aug 02, 2010	11.89	12.15	11.68	12.13	13,273,717	+0.50(+4.34%)
Jul 30, 2010	11.62	11.70	11.37	11.62	15,420,693	+0.01(+0.05%)
Jul 29, 2010	11.98	12.15	11.46	11.62	10,176	-0.59(-4.80%)
Jul 28, 2010	12.20	12.30	11.84	12.20	1,022	+0.00(+0.00%)
Jul 27, 2010	12.20	12.68	12.15	12.20	722	-0.35(-2.78%)
Jul 26, 2010	12.14	12.56	11.90	12.55	12,656,960	+0.47(+3.92%)
Jul 23, 2010	11.95	12.14	11.73	12.08	14,480,153	+0.09(+0.73%)
Jul 22, 2010	11.52	12.08	11.49	11.99	7,846	+0.65(+5.71%)
Jul 21, 2010	11.52	11.80	11.27	11.34	23,670,498	-0.14(-1.19%)
Jul 20, 2010	11.48	11.49	10.64	11.48	20,629,338	+0.55(+5.08%)
Jul 19, 2010	10.69	10.96	10.55	10.92	11,196,626	+0.23(+2.16%)
Jul 16, 2010	10.69	11.37	10.66	10.69	14,644,386	-0.57(-5.09%)
Jul 15, 2010	11.47	11.51	11.17	11.27	13,357,752	-0.19(-1.63%)
Jul 14, 2010	11.48	11.55	11.24	11.45	11,238,161	-0.06(-0.49%)
Jul 13, 2010	11.33	11.58	11.24	11.51	12,903,595	+0.31(+2.72%)
Jul 12, 2010	11.50	11.57	11.09	11.20	12,895,243	-0.34(-2.97%)
Jul 09, 2010	11.55	11.58	11.30	11.55	13,082,868	+0.06(+0.49%)
Jul 08, 2010	11.47	11.57	11.07	11.49	99,971	+0.33(+2.96%)
Jul 07, 2010	10.81	11.18	10.81	11.16	24,260,664	+0.31(+2.87%)
Jul 06, 2010	11.40	11.47	10.72	10.85	2,991	-0.27(-2.47%)
Jul 02, 2010	11.12	11.55	11.05	11.12	11,328,909	-0.30(-2.62%)
Jul 01, 2010	11.11	11.45	10.96	11.42	27,753,958	+0.27(+2.40%)
Jun 30, 2010	11.12	11.46	11.09	11.15	391	+0.08(+0.73%)
Jun 29, 2010	11.49	11.52	10.99	11.07	23,330,612	-0.78(-6.57%)
Jun 25, 2010	11.85	12.01	11.63	11.85	22,718,536	+0.11(+0.90%)
Jun 24, 2010	12.36	12.39	11.72	11.75	409	-0.77(-6.17%)
Jun 23, 2010	12.48	12.64	12.18	12.52	22,058,246	+0.02(+0.15%)
Jun 22, 2010	12.96	13.18	12.46	12.50	17,792,460	-0.42(-3.28%)
Jun 21, 2010	13.57	13.59	12.82	12.92	13,014,912	-0.45(-3.36%)
Jun 18, 2010	13.37	13.61	13.26	13.37	11,216,957	-0.13(-0.97%)
Jun 17, 2010	13.69	13.69	13.26	13.50	10,470,272	-0.08(-0.60%)
Jun 16, 2010	13.67	13.78	13.43	13.59	11,301,520	-0.25(-1.83%)
Jun 15, 2010	13.70	13.90	13.42	13.84	18,835	+0.30(+2.20%)
Jun 14, 2010	13.40	13.78	13.34	13.54	12,284,660	+0.31(+2.31%)
Jun 11, 2010	13.08	13.45	12.93	13.24	10,950,428	-0.02(-0.19%)
Jun 10, 2010	13.06	13.30	12.98	13.26	13,198,500	+0.50(+3.95%)
Jun 09, 2010	12.89	13.19	12.65	12.76	18,866,772	-0.04(-0.29%)
Jun 08, 2010	12.85	12.98	12.45	12.79	16,661,557	+0.00(+0.00%)
Jun 07, 2010	13.12	13.30	12.79	12.79	16,165,836	-0.28(-2.14%)
Jun 04, 2010	13.07	13.70	12.97	13.07	19,787,954	-0.91(-6.49%)
Jun 03, 2010	14.08	14.34	13.85	13.98	18,785,266	+0.06(+0.40%)
Jun 02, 2010	13.72	13.95	13.55	13.93	14,853,656	+0.32(+2.38%)

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.