Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.60	10.91	10.55	10.83	706,949	+0.19(+1.77%)
Aug 30, 2010	10.78	10.86	10.60	10.64	689,434	-0.16(-1.46%)
Aug 27, 2010	10.44	10.85	10.36	10.80	736,316	+0.50(+4.84%)
Aug 26, 2010	10.33	10.55	10.26	10.30	591,329	-0.04(-0.35%)
Aug 25, 2010	10.00	10.35	9.886	10.33	558,618	+0.24(+2.35%)
Aug 24, 2010	10.02	10.21	9.842	10.10	683,636	-0.04(-0.42%)
Aug 23, 2010	10.43	10.46	10.13	10.14	596,153	-0.19(-1.88%)
Aug 20, 2010	10.03	10.37	9.806	10.33	541,642	+0.24(+2.41%)
Aug 19, 2010	10.44	10.54	10.04	10.09	464,258	-0.41(-3.88%)
Aug 18, 2010	10.39	10.62	10.25	10.50	323,808	+0.10(+0.99%)
Aug 17, 2010	10.24	10.47	10.15	10.40	417,006	+0.23(+2.27%)
Aug 16, 2010	9.915	10.20	9.903	10.16	220,296	+0.20(+2.01%)
Aug 13, 2010	9.964	10.14	9.861	9.964	413,113	-0.01(-0.06%)
Aug 12, 2010	9.690	10.09	9.672	9.970	925,116	+0.22(+2.24%)
Aug 11, 2010	10.14	10.22	9.721	9.751	350,415	-0.55(-5.31%)
Aug 10, 2010	10.41	10.49	10.24	10.30	258,029	-0.27(-2.53%)
Aug 09, 2010	10.55	10.61	10.37	10.57	1,139,268	+0.06(+0.58%)
Aug 06, 2010	10.58	10.73	10.27	10.51	375,530	-0.13(-1.26%)
Aug 05, 2010	10.92	11.04	10.60	10.64	420,714	-0.40(-3.63%)
Aug 04, 2010	11.02	11.43	11.02	11.04	414,994	+0.10(+0.94%)
Aug 03, 2010	11.15	11.19	10.91	10.94	270,491	-0.29(-2.60%)
Aug 02, 2010	11.33	11.34	11.02	11.23	258,391	+0.12(+1.09%)
Jul 30, 2010	10.90	11.42	10.88	11.11	345,861	+0.02(+0.16%)
Jul 29, 2010	11.10	11.23	10.94	11.09	467,544	+0.28(+2.59%)
Jul 28, 2010	10.97	11.12	10.79	10.81	553,003	-0.24(-2.15%)
Jul 27, 2010	11.17	11.35	10.92	11.05	330,421	-0.04(-0.33%)
Jul 26, 2010	10.73	11.10	10.61	11.08	430,591	+0.33(+3.11%)
Jul 23, 2010	10.38	10.77	10.21	10.75	523,820	+0.30(+2.85%)
Jul 22, 2010	10.01	10.60	10.01	10.45	1,230,427	+0.61(+6.17%)
Jul 21, 2010	10.27	10.41	9.837	9.843	372,021	-0.36(-3.51%)
Jul 20, 2010	10.22	10.38	10.01	10.20	680,452	-0.16(-1.58%)
Jul 19, 2010	10.75	10.78	10.29	10.37	527,678	-0.35(-3.29%)
Jul 16, 2010	11.25	11.29	10.68	10.72	481,282	-0.64(-5.67%)
Jul 15, 2010	11.42	11.42	11.06	11.36	537,440	-0.07(-0.64%)
Jul 14, 2010	11.24	11.46	11.16	11.43	528,216	+0.15(+1.29%)
Jul 13, 2010	10.81	11.35	10.81	11.29	650,896	+0.59(+5.51%)
Jul 12, 2010	10.66	10.91	10.60	10.70	286,455	+0.07(+0.63%)
Jul 09, 2010	10.54	10.75	10.41	10.63	670,497	+0.04(+0.34%)
Jul 08, 2010	10.83	10.94	10.48	10.60	439,864	-0.16(-1.52%)
Jul 07, 2010	10.30	10.78	10.18	10.76	498,510	+0.50(+4.92%)
Jul 06, 2010	10.76	10.82	10.11	10.26	393,322	-0.33(-3.10%)
Jul 02, 2010	10.88	10.88	10.35	10.58	181,295	-0.18(-1.69%)
Jul 01, 2010	11.06	11.24	10.51	10.77	420,342	-0.33(-2.96%)
Jun 30, 2010	11.36	11.66	11.04	11.09	390,273	-0.24(-2.14%)
Jun 29, 2010	11.76	11.76	11.20	11.34	335,523	-0.83(-6.79%)
Jun 25, 2010	11.55	12.30	11.39	12.16	1,376,559	+0.61(+5.31%)
Jun 24, 2010	11.91	11.99	11.53	11.55	360,071	-0.48(-3.99%)
Jun 23, 2010	12.22	12.29	11.98	12.03	323,018	-0.24(-1.98%)
Jun 22, 2010	12.44	12.73	12.26	12.27	377,470	-0.10(-0.79%)
Jun 21, 2010	12.62	12.72	12.29	12.37	178,689	-0.18(-1.40%)
Jun 18, 2010	12.46	12.60	12.35	12.55	971,109	+0.16(+1.28%)
Jun 17, 2010	12.35	12.46	12.06	12.39	360,866	+0.10(+0.79%)
Jun 16, 2010	12.27	12.52	12.03	12.29	418,235	-0.11(-0.88%)
Jun 15, 2010	12.22	12.43	12.10	12.40	300,622	+0.20(+1.64%)
Jun 14, 2010	12.20	12.53	12.01	12.20	346,649	+0.09(+0.75%)
Jun 11, 2010	11.93	12.32	11.85	12.11	298,289	+0.03(+0.25%)
Jun 10, 2010	11.82	12.09	11.68	12.08	679,708	+0.44(+3.81%)
Jun 09, 2010	11.74	11.86	11.44	11.64	605,618	+0.04(+0.31%)
Jun 08, 2010	11.85	11.98	11.36	11.60	606,988	-0.23(-1.95%)
Jun 07, 2010	12.15	12.30	11.82	11.83	432,008	-0.29(-2.43%)
Jun 04, 2010	12.73	12.93	12.09	12.12	804,141	-0.91(-7.01%)
Jun 03, 2010	13.55	13.66	13.04	13.04	769,510	-0.54(-3.98%)
Jun 02, 2010	13.34	13.60	13.23	13.58	589,420	+0.30(+2.24%)

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.