Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.14	11.52	10.84	11.46	21,381	+0.33(+2.96%)
Aug 30, 2011	10.91	11.32	10.77	11.13	35,535	+0.21(+1.92%)
Aug 29, 2011	10.73	11.49	10.71	10.92	70,263	+0.28(+2.63%)
Aug 26, 2011	10.70	12.32	10.50	10.64	135,532	+0.49(+4.83%)
Aug 25, 2011	10.57	10.59	10.07	10.15	31,299	-0.44(-4.15%)
Aug 24, 2011	10.47	10.87	10.44	10.59	20,876	+0.37(+3.62%)
Aug 23, 2011	9.910	10.48	9.790	10.22	40,791	+0.10(+0.99%)
Aug 22, 2011	10.27	10.27	9.775	10.12	39,463	+0.01(+0.10%)
Aug 19, 2011	10.04	10.13	9.600	10.11	44,612	-0.07(-0.69%)
Aug 18, 2011	10.27	10.38	9.930	10.18	40,777	-0.19(-1.83%)
Aug 17, 2011	10.74	10.79	10.24	10.37	14,278	-0.38(-3.53%)
Aug 16, 2011	10.69	10.88	10.55	10.75	17,845	+0.14(+1.32%)
Aug 15, 2011	10.22	10.92	10.14	10.61	30,476	-0.36(-3.28%)
Aug 12, 2011	10.52	11.00	10.11	10.97	25,007	+0.44(+4.18%)
Aug 11, 2011	10.40	10.98	9.700	10.53	33,567	+0.13(+1.25%)
Aug 10, 2011	10.65	10.74	9.810	10.40	37,745	-0.42(-3.88%)
Aug 09, 2011	10.67	10.97	9.790	10.82	29,579	+0.98(+9.96%)
Aug 08, 2011	10.39	10.75	9.840	9.840	82,976	-0.56(-5.38%)
Aug 05, 2011	10.82	10.82	10.15	10.40	27,822	-0.36(-3.35%)
Aug 04, 2011	10.35	10.86	10.34	10.76	45,487	+0.34(+3.26%)
Aug 03, 2011	10.33	10.64	10.19	10.42	13,643	-0.09(-0.86%)
Aug 02, 2011	10.48	10.70	10.36	10.51	22,989	-0.09(-0.85%)
Aug 01, 2011	10.87	10.87	10.42	10.60	13,519	-0.20(-1.85%)
Jul 29, 2011	10.38	10.88	10.23	10.80	23,171	+0.32(+3.05%)
Jul 28, 2011	10.70	10.75	10.32	10.48	10,657	-0.31(-2.87%)
Jul 27, 2011	10.93	10.98	10.53	10.79	10,527	-0.06(-0.55%)
Jul 26, 2011	10.52	10.90	10.52	10.85	6,679	-0.10(-0.91%)
Jul 25, 2011	10.90	11.00	10.41	10.95	15,182	-0.03(-0.27%)
Jul 22, 2011	10.92	11.00	10.80	10.98	8,113	+0.18(+1.67%)
Jul 21, 2011	10.92	11.04	10.55	10.80	8,043	-0.17(-1.55%)
Jul 20, 2011	10.60	11.15	10.29	10.97	38,736	+0.52(+4.98%)
Jul 19, 2011	10.87	11.07	10.36	10.45	27,861	-0.43(-3.95%)
Jul 18, 2011	10.88	10.88	10.42	10.88	24,433	+0.48(+4.62%)
Jul 15, 2011	11.00	11.00	10.40	10.40	27,597	-0.44(-4.06%)
Jul 14, 2011	10.84	10.85	10.66	10.84	31,345	-0.06(-0.55%)
Jul 13, 2011	10.80	10.97	10.56	10.90	24,861	+0.17(+1.58%)
Jul 12, 2011	10.65	11.04	10.65	10.73	25,623	+0.03(+0.28%)
Jul 11, 2011	10.64	10.74	10.27	10.70	9,902	-0.13(-1.20%)
Jul 08, 2011	10.28	10.85	10.28	10.83	9,860	+0.48(+4.64%)
Jul 07, 2011	10.74	10.76	10.26	10.35	17,343	-0.36(-3.36%)
Jul 06, 2011	10.33	10.90	10.01	10.71	13,491	+0.38(+3.68%)
Jul 05, 2011	10.30	10.39	10.23	10.33	10,062	+0.08(+0.78%)
Jul 01, 2011	10.25	10.44	10.01	10.25	12,477	+0.03(+0.29%)
Jun 30, 2011	10.37	10.61	10.13	10.22	15,090	-0.10(-0.97%)
Jun 29, 2011	10.69	10.69	10.27	10.32	7,199	-0.37(-3.46%)
Jun 28, 2011	10.78	10.87	10.64	10.69	16,003	-0.07(-0.65%)
Jun 27, 2011	10.70	10.85	9.970	10.76	24,734	-0.17(-1.56%)
Jun 24, 2011	9.980	11.05	9.980	10.93	226,041	+0.71(+6.95%)
Jun 23, 2011	10.11	10.28	9.660	10.22	9,683	-0.09(-0.87%)
Jun 22, 2011	10.04	10.56	10.04	10.31	24,116	+0.21(+2.08%)
Jun 21, 2011	10.21	10.21	9.912	10.10	17,241	-0.08(-0.79%)
Jun 20, 2011	10.09	10.20	9.890	10.18	24,063	+0.18(+1.80%)
Jun 17, 2011	9.680	10.20	9.660	10.00	37,115	+0.38(+3.95%)
Jun 16, 2011	9.410	9.650	9.330	9.620	12,817	-0.04(-0.41%)
Jun 15, 2011	9.870	10.19	9.450	9.660	21,266	-0.21(-2.13%)
Jun 14, 2011	9.870	10.11	9.370	9.870	17,594	+0.11(+1.13%)
Jun 13, 2011	8.990	9.970	8.990	9.760	11,379	+0.76(+8.44%)
Jun 10, 2011	9.430	9.540	8.860	9.000	63,099	-0.38(-4.05%)
Jun 09, 2011	9.690	9.710	9.350	9.380	22,142	-0.13(-1.37%)
Jun 08, 2011	10.01	10.16	9.260	9.510	33,599	-0.44(-4.42%)
Jun 07, 2011	10.98	11.00	9.780	9.950	20,788	+0.00(+0.00%)
Jun 06, 2011	10.20	10.43	9.850	9.950	14,938	-0.60(-5.69%)

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.