Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.80	11.29	10.70	10.84	3,164	-0.26(-2.38%)
Aug 30, 2010	11.31	11.62	11.09	11.10	1,130,986	-0.31(-2.69%)
Aug 27, 2010	11.41	11.46	10.84	11.41	1,086,110	+0.32(+2.85%)
Aug 26, 2010	11.34	11.49	10.94	11.09	2,288	-0.13(-1.14%)
Aug 25, 2010	11.10	11.28	10.87	11.22	2,266	-0.04(-0.38%)
Aug 24, 2010	11.48	11.59	11.05	11.26	9,208	-0.55(-4.69%)
Aug 23, 2010	12.63	12.77	11.77	11.82	2,302,191	-0.80(-6.36%)
Aug 20, 2010	12.02	12.66	11.99	12.62	2,185,334	+0.46(+3.79%)
Aug 19, 2010	12.65	12.71	12.06	12.16	3,426	-0.57(-4.49%)
Aug 18, 2010	12.59	12.99	12.37	12.73	35,455	+0.06(+0.47%)
Aug 17, 2010	12.65	13.03	12.53	12.67	5,464	+0.16(+1.30%)
Aug 16, 2010	12.18	12.60	12.18	12.51	1,481,722	-0.09(-0.75%)
Aug 13, 2010	12.60	12.88	12.55	12.60	1,292,205	-0.20(-1.60%)
Aug 12, 2010	12.49	12.95	12.47	12.81	1,367	-0.18(-1.38%)
Aug 11, 2010	13.49	13.49	12.93	12.99	9,920	-0.92(-6.63%)
Aug 10, 2010	14.15	14.17	13.63	13.91	5,521	-0.49(-3.38%)
Aug 09, 2010	14.56	14.67	14.11	14.39	1,690,358	+0.00(+0.00%)
Aug 06, 2010	14.39	14.69	14.04	14.39	1,254,678	-0.20(-1.34%)
Aug 05, 2010	14.47	14.76	14.34	14.59	698,364	-0.10(-0.70%)
Aug 04, 2010	14.47	14.91	14.42	14.69	1,261,715	+0.34(+2.38%)
Aug 03, 2010	14.91	14.91	14.22	14.35	2,614,084	-0.61(-4.11%)
Aug 02, 2010	14.84	15.11	14.48	14.97	2,387,552	+0.53(+3.66%)
Jul 30, 2010	14.44	14.59	13.69	14.44	2,786,832	+0.21(+1.50%)
Jul 29, 2010	14.29	14.93	13.45	14.22	6,353,417	+1.80(+14.49%)
Jul 28, 2010	12.42	12.79	12.23	12.42	3,676	-0.19(-1.49%)
Jul 27, 2010	13.19	13.27	12.38	12.61	2,186,288	-0.40(-3.08%)
Jul 26, 2010	12.29	13.07	12.24	13.01	2,222,988	+0.77(+6.27%)
Jul 23, 2010	11.86	12.25	11.72	12.24	1,696,204	+0.28(+2.35%)
Jul 22, 2010	11.45	12.04	11.36	11.96	2,177,770	+0.87(+7.85%)
Jul 21, 2010	11.62	11.83	11.06	11.09	2,277,993	-0.34(-2.99%)
Jul 20, 2010	10.32	11.46	10.26	11.43	2,772,016	+0.82(+7.72%)
Jul 19, 2010	10.73	10.99	10.37	10.61	1,461,336	-0.05(-0.48%)
Jul 16, 2010	10.67	11.77	10.57	10.67	2,394,421	-1.26(-10.59%)
Jul 15, 2010	11.86	12.01	11.60	11.93	1,602,567	-0.06(-0.50%)
Jul 14, 2010	12.76	12.76	11.82	11.99	703	-0.79(-6.15%)
Jul 13, 2010	12.77	12.88	11.88	12.77	8,988	+1.05(+8.95%)
Jul 12, 2010	11.45	11.89	11.30	11.72	1,486,134	+0.22(+1.93%)
Jul 09, 2010	11.50	11.52	10.95	11.50	969,941	+0.44(+3.93%)
Jul 08, 2010	11.07	11.25	10.70	11.07	2,731	+0.09(+0.85%)
Jul 07, 2010	10.97	11.01	10.34	10.97	1,752,180	+0.59(+5.67%)
Jul 06, 2010	10.38	11.09	10.28	10.38	5,251	-0.23(-2.17%)
Jul 02, 2010	10.61	10.99	10.43	10.61	1,769,617	-0.22(-2.05%)
Jul 01, 2010	10.55	10.99	10.00	10.84	2,980,591	+0.23(+2.17%)
Jun 30, 2010	10.61	11.31	10.55	10.61	7,210	-0.31(-2.81%)
Jun 29, 2010	10.91	11.49	10.78	10.91	234	-1.15(-9.55%)
Jun 25, 2010	12.06	12.20	11.74	12.06	4,609,493	-0.06(-0.49%)
Jun 24, 2010	12.12	12.65	12.02	12.12	3,159,431	-0.59(-4.63%)
Jun 23, 2010	12.94	13.14	12.30	12.71	2,544,288	-0.06(-0.47%)
Jun 22, 2010	12.77	14.22	12.65	12.77	2,767	-1.54(-10.79%)
Jun 21, 2010	14.82	14.92	14.12	14.32	2,011,236	-0.14(-0.94%)
Jun 18, 2010	14.45	14.86	14.26	14.45	3,216,917	-0.29(-1.97%)
Jun 17, 2010	14.74	14.85	14.46	14.74	514	+0.10(+0.70%)
Jun 16, 2010	14.82	15.19	14.50	14.64	2,918,259	-0.41(-2.72%)
Jun 15, 2010	15.05	15.09	14.49	15.05	4,605	+0.62(+4.32%)
Jun 14, 2010	14.09	14.71	14.06	14.43	2,683,011	+0.66(+4.77%)
Jun 11, 2010	13.75	14.09	13.43	13.77	2,066,642	-0.23(-1.65%)
Jun 10, 2010	14.00	14.03	13.19	14.00	4,278	+1.03(+7.96%)
Jun 09, 2010	12.81	13.57	12.81	12.97	3,464,187	+0.37(+2.91%)
Jun 08, 2010	12.77	13.10	12.25	12.60	3,617,274	-0.04(-0.34%)
Jun 07, 2010	13.93	13.93	12.59	12.65	2,979,731	-1.19(-8.58%)
Jun 04, 2010	13.83	14.87	13.75	13.83	3,228,112	-1.40(-9.19%)
Jun 03, 2010	15.23	15.30	14.51	15.23	513	+0.70(+4.82%)
Jun 02, 2010	14.53	14.55	14.10	14.53	1,548,346	+0.44(+3.15%)

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.