Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	11.37	11.54	11.29	11.36	7,525	-0.03(-0.28%)
Aug 30, 2010	11.41	11.66	11.33	11.40	835,337	-0.06(-0.57%)
Aug 27, 2010	11.46	11.48	11.09	11.46	559,830	+0.28(+2.54%)
Aug 26, 2010	11.20	11.29	11.11	11.18	445,485	-0.01(-0.07%)
Aug 25, 2010	10.85	11.21	10.82	11.19	572,079	+0.24(+2.22%)
Aug 24, 2010	10.85	11.26	10.72	10.94	918,115	-0.02(-0.15%)
Aug 23, 2010	10.98	11.07	10.91	10.96	348,050	-0.02(-0.22%)
Aug 20, 2010	11.22	11.22	10.92	10.98	635,494	-0.25(-2.24%)
Aug 19, 2010	11.29	11.39	11.15	11.23	870,650	-0.08(-0.72%)
Aug 18, 2010	11.28	11.35	11.19	11.32	591,903	+0.02(+0.14%)
Aug 17, 2010	11.35	11.37	11.19	11.30	808,068	+0.03(+0.29%)
Aug 16, 2010	11.23	11.30	11.08	11.27	573,615	-0.03(-0.29%)
Aug 13, 2010	11.40	11.49	11.28	11.30	1,068,315	-0.06(-0.57%)
Aug 12, 2010	11.45	11.50	11.32	11.36	969,282	-0.27(-2.30%)
Aug 11, 2010	11.88	11.94	11.61	11.63	471,716	-0.41(-3.37%)
Aug 10, 2010	12.14	12.24	12.03	12.04	330,056	-0.16(-1.33%)
Aug 09, 2010	12.09	12.28	12.05	12.20	393,264	+0.20(+1.69%)
Aug 06, 2010	12.00	12.10	11.89	12.00	566,681	-0.15(-1.27%)
Aug 05, 2010	12.13	12.22	12.03	12.15	227,768	-0.02(-0.20%)
Aug 04, 2010	12.27	12.41	12.11	12.18	352,407	-0.09(-0.73%)
Aug 03, 2010	12.39	12.41	12.24	12.26	638,354	-0.14(-1.11%)
Aug 02, 2010	12.28	12.42	12.21	12.40	1,096,922	+0.19(+1.53%)
Jul 30, 2010	12.22	12.43	11.63	12.22	1,015,533	+0.06(+0.47%)
Jul 29, 2010	12.81	12.81	12.11	12.16	776,731	-0.28(-2.22%)
Jul 28, 2010	12.83	12.83	12.38	12.43	447,854	-0.40(-3.10%)
Jul 27, 2010	12.94	12.97	12.72	12.83	305,277	-0.14(-1.06%)
Jul 26, 2010	12.90	13.07	12.73	12.97	221,817	+0.11(+0.82%)
Jul 23, 2010	12.48	12.89	12.43	12.86	698,030	+0.33(+2.65%)
Jul 22, 2010	12.43	12.63	12.42	12.53	595,586	+0.24(+1.98%)
Jul 21, 2010	12.54	12.59	12.16	12.29	952,854	-0.11(-0.85%)
Jul 20, 2010	12.18	12.41	12.00	12.39	497,528	+0.12(+0.99%)
Jul 19, 2010	12.39	12.49	12.18	12.27	610,196	-0.11(-0.85%)
Jul 16, 2010	12.38	12.64	12.33	12.38	651,491	-0.29(-2.30%)
Jul 15, 2010	12.63	12.70	12.46	12.67	547,888	+0.04(+0.32%)
Jul 14, 2010	12.56	12.77	12.54	12.63	1,308,734	-0.02(-0.13%)
Jul 13, 2010	12.77	12.77	12.62	12.65	632,923	-0.01(-0.06%)
Jul 12, 2010	12.56	12.66	12.48	12.65	523,708	+0.07(+0.58%)
Jul 09, 2010	12.58	12.67	12.31	12.58	801,202	+0.17(+1.37%)
Jul 08, 2010	12.69	12.73	12.35	12.41	2,360,227	-0.15(-1.23%)
Jul 07, 2010	12.29	12.60	12.23	12.56	982,981	+0.27(+2.18%)
Jul 06, 2010	12.61	12.72	12.25	12.30	653,635	-0.28(-2.19%)
Jul 02, 2010	12.57	12.66	12.54	12.57	714,679	-0.03(-0.26%)
Jul 01, 2010	12.57	12.68	12.52	12.60	1,630,898	+0.02(+0.13%)
Jun 30, 2010	12.69	12.79	12.54	12.59	260	-0.08(-0.64%)
Jun 29, 2010	12.86	12.89	12.60	12.67	641,414	-0.49(-3.76%)
Jun 25, 2010	13.16	13.39	13.12	13.16	498,097	+0.00(+0.00%)
Jun 24, 2010	13.20	13.32	13.09	13.16	550,093	-0.15(-1.10%)
Jun 23, 2010	13.63	13.63	13.24	13.31	845,552	-0.26(-1.91%)
Jun 22, 2010	13.82	14.07	13.56	13.57	528,425	-0.25(-1.82%)
Jun 21, 2010	14.05	14.22	13.78	13.82	555,671	-0.13(-0.93%)
Jun 18, 2010	13.95	14.04	13.66	13.95	1,004,164	+0.28(+2.02%)
Jun 17, 2010	13.95	13.95	13.57	13.67	805,044	-0.19(-1.34%)
Jun 16, 2010	13.91	13.96	13.77	13.86	693,605	-0.06(-0.41%)
Jun 15, 2010	13.84	13.97	13.76	13.92	682,280	+0.11(+0.82%)
Jun 14, 2010	14.09	14.09	13.63	13.80	1,135,174	-0.19(-1.33%)
Jun 11, 2010	13.89	14.14	13.80	13.99	648,081	+0.05(+0.35%)
Jun 10, 2010	13.83	13.94	13.70	13.94	326,096	+0.36(+2.63%)
Jun 09, 2010	13.46	14.02	13.41	13.59	618,701	+0.19(+1.39%)
Jun 08, 2010	13.32	13.40	13.12	13.40	688,783	+0.07(+0.55%)
Jun 07, 2010	13.69	13.78	13.30	13.33	545,203	-0.37(-2.72%)
Jun 04, 2010	13.70	14.19	13.68	13.70	629,046	-0.41(-2.87%)
Jun 03, 2010	13.93	14.19	13.93	14.10	1,091,629	+0.09(+0.64%)
Jun 02, 2010	13.61	14.02	13.51	14.02	685	+0.41(+2.98%)

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.