Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.32	10.46	10.21	10.32	1,714	-0.02(-0.20%)
Aug 30, 2010	10.64	10.67	10.34	10.34	486,172	-0.15(-1.40%)
Aug 27, 2010	10.70	10.73	10.41	10.49	628,411	-0.01(-0.08%)
Aug 26, 2010	10.63	10.80	10.45	10.50	577,254	-0.10(-0.93%)
Aug 25, 2010	10.37	10.63	10.23	10.59	2,655	+0.15(+1.41%)
Aug 24, 2010	10.48	10.60	10.27	10.45	10,783	-0.18(-1.69%)
Aug 23, 2010	10.84	10.94	10.61	10.63	538,573	-0.18(-1.63%)
Aug 20, 2010	10.67	10.83	10.52	10.80	600,435	+0.05(+0.49%)
Aug 19, 2010	10.98	10.98	10.59	10.75	9,267	-0.30(-2.73%)
Aug 18, 2010	10.85	11.19	10.72	11.05	41,617	+0.18(+1.69%)
Aug 17, 2010	10.86	11.12	10.76	10.87	6,398	+0.15(+1.37%)
Aug 16, 2010	10.62	10.79	10.52	10.72	645,835	+0.06(+0.54%)
Aug 13, 2010	10.66	10.92	10.65	10.66	637,435	-0.29(-2.61%)
Aug 12, 2010	10.92	11.01	10.77	10.95	660,043	-0.12(-1.07%)
Aug 11, 2010	11.31	11.32	11.03	11.07	917,533	-0.51(-4.41%)
Aug 10, 2010	11.66	11.77	11.41	11.58	850,850	-0.25(-2.14%)
Aug 09, 2010	11.74	11.87	11.68	11.83	517,354	+0.16(+1.40%)
Aug 06, 2010	11.67	11.73	11.39	11.67	743,009	-0.06(-0.49%)
Aug 05, 2010	11.63	11.84	11.58	11.72	959,890	-0.02(-0.21%)
Aug 04, 2010	11.62	11.76	11.55	11.75	949,266	+0.18(+1.52%)
Aug 03, 2010	11.93	11.93	11.55	11.57	632,617	-0.45(-3.77%)
Aug 02, 2010	11.88	12.03	11.80	12.03	865,798	+0.36(+3.04%)
Jul 30, 2010	11.67	11.72	11.46	11.67	1,092,916	-0.03(-0.24%)
Jul 29, 2010	11.73	11.84	11.44	11.70	505,806	+0.09(+0.77%)
Jul 28, 2010	11.61	11.81	11.52	11.61	4,304	-0.18(-1.56%)
Jul 27, 2010	12.00	12.03	11.75	11.79	531,420	-0.08(-0.69%)
Jul 26, 2010	11.74	11.88	11.53	11.88	729,144	+0.20(+1.75%)
Jul 23, 2010	11.30	11.69	11.15	11.67	907,293	+0.29(+2.55%)
Jul 22, 2010	11.13	11.53	11.09	11.38	1,325,442	+0.38(+3.41%)
Jul 21, 2010	11.28	11.35	10.99	11.01	1,149,246	-0.16(-1.39%)
Jul 20, 2010	10.39	11.19	10.39	11.16	1,579,811	+0.67(+6.34%)
Jul 19, 2010	10.63	10.66	10.43	10.50	1,268,174	-0.09(-0.81%)
Jul 16, 2010	10.58	10.94	10.54	10.58	1,047,356	-0.41(-3.72%)
Jul 15, 2010	11.39	11.39	10.61	10.99	2,183,171	-0.06(-0.55%)
Jul 14, 2010	10.98	11.07	10.83	11.05	1,012,678	+0.01(+0.07%)
Jul 13, 2010	11.04	11.09	10.77	11.04	10,523	+0.33(+3.13%)
Jul 12, 2010	10.81	10.88	10.65	10.71	749,072	-0.11(-1.06%)
Jul 09, 2010	10.82	10.82	10.58	10.82	607,657	+0.14(+1.30%)
Jul 08, 2010	10.68	10.68	10.50	10.68	3,199	+0.24(+2.35%)
Jul 07, 2010	10.09	10.45	10.05	10.44	896,774	+0.36(+3.56%)
Jul 06, 2010	10.08	10.58	9.997	10.08	6,822	-0.19(-1.83%)
Jul 02, 2010	10.27	10.40	10.11	10.27	825,537	-0.09(-0.83%)
Jul 01, 2010	10.28	10.44	9.899	10.35	1,698,665	+0.06(+0.55%)
Jun 30, 2010	10.30	10.50	10.26	10.30	9,933	-0.04(-0.43%)
Jun 29, 2010	10.59	10.60	10.27	10.34	1,145,545	-0.40(-3.69%)
Jun 25, 2010	10.74	10.83	10.48	10.74	1,367,900	+0.15(+1.38%)
Jun 24, 2010	10.59	11.04	10.52	10.59	632	-0.54(-4.82%)
Jun 23, 2010	11.32	11.33	10.93	11.13	1,695,300	-0.17(-1.51%)
Jun 22, 2010	11.30	12.09	11.30	11.30	3,101	-0.57(-4.80%)
Jun 21, 2010	12.16	12.19	11.81	11.87	481,148	-0.17(-1.42%)
Jun 18, 2010	12.04	12.12	11.91	12.04	875,281	+0.05(+0.44%)
Jun 17, 2010	11.98	12.04	11.85	11.98	602	+0.06(+0.51%)
Jun 16, 2010	11.85	12.03	11.79	11.92	498,547	-0.00(-0.03%)
Jun 15, 2010	11.93	11.96	11.72	11.93	5,389	+0.18(+1.56%)
Jun 14, 2010	11.78	11.86	11.65	11.74	765,509	+0.09(+0.80%)
Jun 11, 2010	11.39	11.71	11.31	11.65	510,728	+0.12(+1.02%)
Jun 10, 2010	11.53	11.54	11.34	11.53	5,008	+0.33(+2.98%)
Jun 09, 2010	11.08	11.36	10.98	11.20	1,188,241	+0.21(+1.92%)
Jun 08, 2010	11.00	11.07	10.70	10.99	986,344	+0.00(+0.04%)
Jun 07, 2010	11.33	11.35	10.96	10.98	594,698	-0.32(-2.84%)
Jun 04, 2010	11.31	11.57	11.26	11.31	833,580	-0.52(-4.40%)
Jun 03, 2010	11.83	12.00	11.76	11.83	823,231	-0.01(-0.10%)
Jun 02, 2010	11.84	11.84	11.52	11.84	965,698	+0.33(+2.82%)

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.