Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	12.09	12.29	11.83	12.09	88,115	+0.13(+1.12%)
Aug 30, 2010	12.17	12.28	11.90	11.96	11,030,317	-0.25(-2.01%)
Aug 27, 2010	11.98	12.31	11.86	12.20	15,510,448	+0.11(+0.87%)
Aug 26, 2010	12.24	12.48	11.86	12.10	3,302	-0.22(-1.82%)
Aug 25, 2010	12.11	12.45	11.95	12.32	15,399,061	+0.12(+1.02%)
Aug 24, 2010	12.45	12.45	12.01	12.20	1,064	-0.38(-3.02%)
Aug 23, 2010	13.03	13.12	12.55	12.58	13,099,425	-0.48(-3.67%)
Aug 20, 2010	12.79	13.15	12.71	13.06	11,329,919	+0.16(+1.21%)
Aug 19, 2010	12.99	13.06	12.79	12.90	5,341	-0.21(-1.57%)
Aug 18, 2010	12.75	13.19	12.71	13.11	3,920	+0.34(+2.63%)
Aug 17, 2010	12.68	12.93	12.57	12.77	5,116	+0.23(+1.84%)
Aug 16, 2010	12.38	12.66	12.30	12.54	12,676,726	+0.01(+0.05%)
Aug 13, 2010	12.53	12.75	12.48	12.53	15,040,420	-0.07(-0.59%)
Aug 12, 2010	12.54	12.66	12.29	12.61	23,347,900	-0.17(-1.32%)
Aug 11, 2010	12.22	12.81	12.10	12.78	3,934	+0.65(+5.39%)
Aug 10, 2010	12.36	12.36	11.96	12.12	2,328	-0.18(-1.47%)
Aug 09, 2010	12.22	12.44	12.06	12.30	10,168,930	+0.20(+1.65%)
Aug 06, 2010	12.10	12.32	11.85	12.10	12,154,240	-0.21(-1.72%)
Aug 05, 2010	11.89	12.42	11.68	12.32	21,038,462	+0.21(+1.75%)
Aug 04, 2010	11.80	12.13	11.80	12.10	2,460	+0.37(+3.18%)
Aug 03, 2010	12.10	12.11	11.64	11.73	15,198,364	-0.39(-3.19%)
Aug 02, 2010	11.88	12.14	11.67	12.12	13,285,207	+0.50(+4.34%)
Jul 30, 2010	11.61	11.69	11.36	11.61	15,434,041	+0.01(+0.05%)
Jul 29, 2010	11.97	12.14	11.45	11.61	10,185	-0.59(-4.80%)
Jul 28, 2010	12.19	12.28	11.83	12.19	1,023	+0.00(+0.00%)
Jul 27, 2010	12.19	12.67	12.14	12.19	722	-0.35(-2.78%)
Jul 26, 2010	12.13	12.55	11.89	12.54	12,667,915	+0.47(+3.92%)
Jul 23, 2010	11.94	12.13	11.72	12.07	14,492,686	+0.09(+0.73%)
Jul 22, 2010	11.51	12.07	11.48	11.98	7,853	+0.65(+5.71%)
Jul 21, 2010	11.51	11.79	11.26	11.33	23,690,988	-0.14(-1.19%)
Jul 20, 2010	11.47	11.48	10.63	11.47	20,647,194	+0.55(+5.08%)
Jul 19, 2010	10.68	10.95	10.54	10.91	11,206,317	+0.23(+2.16%)
Jul 16, 2010	10.68	11.36	10.65	10.68	14,657,062	-0.57(-5.09%)
Jul 15, 2010	11.46	11.50	11.16	11.26	13,369,315	-0.19(-1.63%)
Jul 14, 2010	11.47	11.54	11.23	11.44	11,247,889	-0.06(-0.49%)
Jul 13, 2010	11.32	11.57	11.23	11.50	12,914,764	+0.31(+2.73%)
Jul 12, 2010	11.49	11.56	11.08	11.20	12,906,405	-0.34(-2.97%)
Jul 09, 2010	11.54	11.57	11.29	11.54	13,094,192	+0.06(+0.49%)
Jul 08, 2010	11.46	11.56	11.06	11.48	100,057	+0.33(+2.96%)
Jul 07, 2010	10.80	11.17	10.80	11.15	24,281,664	+0.31(+2.87%)
Jul 06, 2010	11.39	11.46	10.71	10.84	2,993	-0.27(-2.46%)
Jul 02, 2010	11.11	11.54	11.04	11.11	11,338,715	-0.30(-2.62%)
Jul 01, 2010	11.10	11.44	10.95	11.41	27,777,982	+0.27(+2.40%)
Jun 30, 2010	11.11	11.45	11.08	11.15	391	+0.08(+0.73%)
Jun 29, 2010	11.48	11.51	10.98	11.06	23,350,806	-0.78(-6.57%)
Jun 25, 2010	11.84	12.00	11.62	11.84	22,738,200	+0.11(+0.90%)
Jun 24, 2010	12.35	12.38	11.71	11.74	409	-0.77(-6.17%)
Jun 23, 2010	12.47	12.63	12.17	12.51	22,077,338	+0.02(+0.15%)
Jun 22, 2010	12.95	13.17	12.45	12.49	17,807,862	-0.42(-3.28%)
Jun 21, 2010	13.56	13.57	12.81	12.91	13,026,177	-0.45(-3.36%)
Jun 18, 2010	13.36	13.60	13.24	13.36	11,226,666	-0.13(-0.97%)
Jun 17, 2010	13.67	13.68	13.25	13.49	10,479,335	-0.08(-0.60%)
Jun 16, 2010	13.65	13.77	13.42	13.57	11,311,303	-0.25(-1.84%)
Jun 15, 2010	13.69	13.89	13.41	13.83	18,851	+0.30(+2.20%)
Jun 14, 2010	13.39	13.77	13.33	13.53	12,295,294	+0.31(+2.31%)
Jun 11, 2010	13.07	13.44	12.92	13.22	10,959,907	-0.02(-0.19%)
Jun 10, 2010	13.04	13.29	12.97	13.25	13,209,923	+0.50(+3.95%)
Jun 09, 2010	12.88	13.18	12.64	12.75	18,883,100	-0.04(-0.29%)
Jun 08, 2010	12.84	12.97	12.44	12.78	16,675,978	+0.00(+0.00%)
Jun 07, 2010	13.11	13.29	12.78	12.78	16,179,827	-0.28(-2.14%)
Jun 04, 2010	13.06	13.68	12.96	13.06	19,805,080	-0.91(-6.49%)
Jun 03, 2010	14.06	14.32	13.84	13.97	18,801,526	+0.06(+0.40%)
Jun 02, 2010	13.71	13.93	13.54	13.91	14,866,511	+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.