Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.57	10.84	10.55	10.65	35,818	+0.12(+1.10%)
Aug 30, 2010	10.76	10.97	10.53	10.54	56,261	-0.29(-2.68%)
Aug 27, 2010	10.62	10.89	10.47	10.83	47,870	+0.36(+3.47%)
Aug 26, 2010	10.71	10.71	10.44	10.47	13,547	-0.16(-1.50%)
Aug 25, 2010	10.22	10.66	10.22	10.63	25,300	+0.33(+3.17%)
Aug 24, 2010	10.16	10.45	10.16	10.30	25,634	+0.04(+0.42%)
Aug 23, 2010	10.41	10.64	10.26	10.26	47,477	-0.15(-1.40%)
Aug 20, 2010	10.49	10.50	10.36	10.40	60,248	-0.14(-1.31%)
Aug 19, 2010	10.89	10.95	10.54	10.54	57,270	-0.41(-3.77%)
Aug 18, 2010	10.95	11.01	10.89	10.95	20,174	-0.04(-0.40%)
Aug 17, 2010	11.01	11.20	10.89	11.00	57,112	+0.10(+0.93%)
Aug 16, 2010	10.76	11.06	10.76	10.89	35,182	+0.11(+1.01%)
Aug 13, 2010	10.98	11.10	10.78	10.78	39,551	-0.25(-2.30%)
Aug 12, 2010	11.01	11.22	10.99	11.04	26,530	-0.09(-0.85%)
Aug 11, 2010	11.55	11.87	11.12	11.13	53,410	-0.59(-5.07%)
Aug 10, 2010	11.79	11.88	11.60	11.73	33,948	-0.23(-1.94%)
Aug 09, 2010	11.82	11.96	11.68	11.96	32,430	+0.16(+1.35%)
Aug 06, 2010	11.44	11.81	11.37	11.80	30,535	+0.24(+2.07%)
Aug 05, 2010	11.76	11.85	11.55	11.56	33,161	-0.27(-2.27%)
Aug 04, 2010	11.53	11.83	11.45	11.83	31,372	+0.25(+2.13%)
Aug 03, 2010	11.76	11.80	11.51	11.58	49,007	-0.19(-1.60%)
Aug 02, 2010	11.94	11.94	11.48	11.77	46,161	-0.02(-0.18%)
Jul 30, 2010	11.04	11.82	11.04	11.79	37,542	-0.09(-0.73%)
Jul 29, 2010	11.81	11.89	11.70	11.88	16,171	+0.19(+1.61%)
Jul 28, 2010	11.76	11.88	11.64	11.69	25,194	-0.07(-0.62%)
Jul 27, 2010	11.87	11.93	11.69	11.76	38,268	-0.05(-0.43%)
Jul 26, 2010	11.56	11.82	11.37	11.81	35,984	+0.27(+2.32%)
Jul 23, 2010	11.29	11.56	11.13	11.55	56,098	+0.18(+1.60%)
Jul 22, 2010	11.08	11.38	10.95	11.37	32,962	+0.48(+4.40%)
Jul 21, 2010	11.29	11.35	10.88	10.89	19,567	-0.35(-3.10%)
Jul 20, 2010	10.94	11.24	10.94	11.23	20,498	+0.20(+1.84%)
Jul 19, 2010	10.93	11.09	10.92	11.03	22,285	+0.15(+1.40%)
Jul 16, 2010	11.02	11.10	10.85	10.88	62,121	-0.26(-2.34%)
Jul 15, 2010	11.27	11.28	11.05	11.14	10,733	-0.08(-0.71%)
Jul 14, 2010	11.35	11.46	11.07	11.22	32,362	-0.20(-1.72%)
Jul 13, 2010	11.17	11.46	11.08	11.42	43,240	+0.43(+3.89%)
Jul 12, 2010	11.09	11.09	10.86	10.99	29,547	-0.11(-0.98%)
Jul 09, 2010	10.94	11.23	10.94	11.10	29,714	+0.17(+1.59%)
Jul 08, 2010	10.93	10.93	10.80	10.92	25,881	+0.06(+0.53%)
Jul 07, 2010	10.60	10.86	10.59	10.86	34,411	+0.33(+3.17%)
Jul 06, 2010	10.78	10.89	10.53	10.53	36,026	-0.15(-1.39%)
Jul 02, 2010	10.79	10.79	10.60	10.68	37,651	-0.06(-0.60%)
Jul 01, 2010	10.84	10.84	10.60	10.74	34,913	-0.05(-0.47%)
Jun 30, 2010	10.95	11.11	10.79	10.79	42,635	-0.18(-1.63%)
Jun 29, 2010	11.19	11.24	10.90	10.97	43,731	-0.52(-4.55%)
Jun 25, 2010	10.91	11.62	10.72	11.50	247,814	+0.62(+5.74%)
Jun 24, 2010	10.95	10.99	10.82	10.87	20,694	-0.18(-1.62%)
Jun 23, 2010	10.90	11.09	10.80	11.05	18,026	+0.11(+0.98%)
Jun 22, 2010	11.06	11.14	10.94	10.95	17,660	-0.04(-0.39%)
Jun 21, 2010	11.26	11.26	10.94	10.99	33,405	-0.14(-1.29%)
Jun 18, 2010	11.26	11.26	10.89	11.13	68,447	-0.05(-0.45%)
Jun 17, 2010	11.15	11.22	11.05	11.18	28,410	+0.12(+1.10%)
Jun 16, 2010	10.97	11.15	10.89	11.06	46,723	-0.01(-0.13%)
Jun 15, 2010	10.75	11.09	10.61	11.07	66,737	+0.43(+4.04%)
Jun 14, 2010	10.96	11.10	10.61	10.64	67,262	-0.20(-1.82%)
Jun 11, 2010	10.62	10.85	10.56	10.84	49,198	+0.18(+1.72%)
Jun 10, 2010	10.65	10.72	10.53	10.66	70,288	+0.20(+1.92%)
Jun 09, 2010	10.66	10.74	10.41	10.46	48,893	-0.07(-0.68%)
Jun 08, 2010	10.74	10.74	10.47	10.53	34,312	-0.02(-0.20%)
Jun 07, 2010	10.53	10.72	10.51	10.55	46,347	+0.06(+0.55%)
Jun 04, 2010	10.67	11.02	10.44	10.49	123,292	-0.47(-4.25%)
Jun 03, 2010	10.92	11.12	10.74	10.96	51,953	+0.01(+0.13%)
Jun 02, 2010	10.75	10.95	10.72	10.95	75,810	+0.28(+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.