Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.79	11.22	10.55	10.82	4,500	+0.10(+0.93%)
Aug 30, 2010	11.17	11.31	10.67	10.72	60,969	-0.54(-4.80%)
Aug 27, 2010	11.26	11.31	10.57	11.26	67,328	+0.39(+3.59%)
Aug 26, 2010	11.20	11.26	10.66	10.87	236	-0.29(-2.60%)
Aug 25, 2010	10.73	11.21	10.45	11.16	234	+0.24(+2.20%)
Aug 24, 2010	10.97	11.15	10.74	10.92	949	-0.26(-2.33%)
Aug 23, 2010	11.02	11.39	11.01	11.18	96,741	+0.21(+1.91%)
Aug 20, 2010	11.29	11.40	10.90	10.97	125,341	-0.41(-3.60%)
Aug 19, 2010	11.60	11.60	11.19	11.38	815	-0.32(-2.74%)
Aug 18, 2010	11.89	11.99	11.55	11.70	3,627	-0.18(-1.52%)
Aug 17, 2010	11.57	12.25	11.47	11.88	563	+0.47(+4.12%)
Aug 16, 2010	11.21	11.95	11.08	11.41	134,742	+0.21(+1.88%)
Aug 13, 2010	11.20	11.25	10.77	11.20	100,468	+0.00(+0.00%)
Aug 12, 2010	10.90	11.34	10.73	11.20	129,311	+0.11(+0.99%)
Aug 11, 2010	11.77	11.77	11.00	11.09	139,101	-0.93(-7.74%)
Aug 10, 2010	12.26	12.32	11.93	12.02	79,947	-0.43(-3.45%)
Aug 09, 2010	12.42	12.52	12.21	12.45	43,015	+0.18(+1.47%)
Aug 06, 2010	12.27	12.64	12.12	12.27	54,878	-0.23(-1.84%)
Aug 05, 2010	12.50	12.82	12.37	12.50	82,429	-0.13(-1.03%)
Aug 04, 2010	12.50	12.85	12.44	12.63	82,610	+0.22(+1.77%)
Aug 03, 2010	12.63	12.72	12.32	12.41	66,091	-0.23(-1.82%)
Aug 02, 2010	12.80	12.90	12.40	12.64	93,685	+0.10(+0.80%)
Jul 30, 2010	12.54	12.71	12.28	12.54	114,266	-0.37(-2.87%)
Jul 29, 2010	13.40	13.77	12.29	12.91	125,770	-0.48(-3.58%)
Jul 28, 2010	13.39	13.72	13.20	13.39	379	-0.21(-1.54%)
Jul 27, 2010	13.83	14.05	13.42	13.60	165,113	-0.09(-0.66%)
Jul 26, 2010	13.71	13.85	13.38	13.69	91,939	+0.10(+0.74%)
Jul 23, 2010	13.02	13.64	12.90	13.59	151,956	+0.43(+3.27%)
Jul 22, 2010	12.79	13.32	12.69	13.16	136,402	+0.58(+4.61%)
Jul 21, 2010	12.84	13.15	12.51	12.58	92,894	-0.16(-1.26%)
Jul 20, 2010	12.20	12.75	12.08	12.74	79,156	+0.28(+2.25%)
Jul 19, 2010	12.50	12.55	12.13	12.46	89,352	+0.00(+0.00%)
Jul 16, 2010	12.46	12.79	12.38	12.46	146,455	-0.38(-2.96%)
Jul 15, 2010	12.84	12.89	12.48	12.84	115,765	+0.03(+0.23%)
Jul 14, 2010	12.60	12.95	12.45	12.81	103,438	+0.13(+1.03%)
Jul 13, 2010	12.68	12.77	11.86	12.68	926	+0.88(+7.46%)
Jul 12, 2010	12.17	12.29	11.63	11.80	108,133	-0.38(-3.12%)
Jul 09, 2010	12.18	12.20	11.84	12.18	36,502	+0.26(+2.18%)
Jul 08, 2010	11.92	11.95	11.50	11.92	545	+0.40(+3.47%)
Jul 07, 2010	11.18	11.52	11.06	11.52	121,943	+0.42(+3.78%)
Jul 06, 2010	11.10	11.43	10.95	11.10	474	+0.31(+2.87%)
Jul 02, 2010	10.79	11.07	10.56	10.79	130,492	-0.17(-1.55%)
Jul 01, 2010	11.13	11.20	10.51	10.96	186,223	-0.20(-1.79%)
Jun 30, 2010	11.16	11.46	10.92	11.16	943	+0.15(+1.36%)
Jun 29, 2010	11.47	11.56	10.83	11.01	182,382	-0.61(-5.25%)
Jun 25, 2010	11.62	12.18	11.32	11.62	1,132,507	-0.22(-1.86%)
Jun 24, 2010	11.84	12.39	11.80	11.84	102	-0.40(-3.27%)
Jun 23, 2010	12.41	12.52	12.20	12.24	153,781	-0.20(-1.61%)
Jun 22, 2010	12.44	12.90	12.33	12.44	499	-0.17(-1.35%)
Jun 21, 2010	13.04	13.21	12.48	12.61	121,395	-0.24(-1.87%)
Jun 18, 2010	12.85	13.00	12.33	12.85	194,821	-0.07(-0.54%)
Jun 17, 2010	12.90	12.92	12.53	12.92	117,272	+0.14(+1.10%)
Jun 16, 2010	12.68	12.90	12.33	12.78	213,155	-0.05(-0.39%)
Jun 15, 2010	12.83	12.96	12.55	12.83	868	+0.02(+0.16%)
Jun 14, 2010	12.81	13.05	12.57	12.81	246,066	+0.05(+0.39%)
Jun 11, 2010	12.53	12.84	12.49	12.76	134,245	+0.07(+0.55%)
Jun 10, 2010	12.69	12.70	12.18	12.69	806	+0.67(+5.57%)
Jun 09, 2010	11.83	12.50	11.71	12.02	171,834	+0.35(+3.00%)
Jun 08, 2010	11.53	11.74	11.19	11.67	170,091	+0.19(+1.66%)
Jun 07, 2010	12.06	12.16	11.44	11.48	148,980	-0.47(-3.93%)
Jun 04, 2010	11.95	12.71	11.90	11.95	175,556	-1.05(-8.08%)
Jun 03, 2010	12.92	13.41	12.70	13.00	192,963	-0.05(-0.38%)
Jun 02, 2010	13.05	13.08	12.41	13.05	212,846	+0.32(+2.51%)

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.