Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.39	10.47	9.999	10.04	2,822,395	-0.38(-3.65%)
Aug 30, 2010	10.76	10.81	10.42	10.42	1,086,907	-0.41(-3.75%)
Aug 27, 2010	10.54	10.91	10.47	10.83	912,123	+0.42(+4.07%)
Aug 26, 2010	10.46	10.80	10.37	10.41	694,688	-0.04(-0.41%)
Aug 25, 2010	10.21	10.57	10.15	10.45	1,435,284	+0.18(+1.77%)
Aug 24, 2010	10.50	10.50	10.08	10.27	1,848,824	-0.34(-3.18%)
Aug 23, 2010	10.81	10.97	10.59	10.60	2,013,375	-0.12(-1.15%)
Aug 20, 2010	10.61	10.78	10.41	10.73	1,199,360	+0.07(+0.70%)
Aug 19, 2010	10.94	10.99	10.45	10.65	1,111,858	-0.35(-3.22%)
Aug 18, 2010	10.72	11.11	10.60	11.01	1,206,056	+0.29(+2.74%)
Aug 17, 2010	10.50	10.80	10.48	10.71	1,248,473	+0.34(+3.25%)
Aug 16, 2010	10.18	10.59	10.12	10.38	713,963	+0.12(+1.21%)
Aug 13, 2010	10.39	10.57	10.24	10.25	515,337	-0.20(-1.87%)
Aug 12, 2010	10.19	10.51	10.08	10.45	1,307,825	+0.15(+1.43%)
Aug 11, 2010	10.49	10.49	10.19	10.30	1,569,307	-0.31(-2.96%)
Aug 10, 2010	10.80	10.87	10.51	10.62	541,577	-0.33(-3.05%)
Aug 09, 2010	10.90	10.99	10.77	10.95	498,542	+0.14(+1.31%)
Aug 06, 2010	10.68	10.85	10.44	10.81	1,266,551	+0.02(+0.19%)
Aug 05, 2010	11.04	11.04	10.55	10.79	2,797,168	-0.37(-3.35%)
Aug 04, 2010	10.93	11.24	10.85	11.16	1,283,964	+0.25(+2.27%)
Aug 03, 2010	11.20	11.23	10.90	10.92	1,650,450	-0.31(-2.72%)
Aug 02, 2010	11.53	11.70	11.13	11.22	1,368,258	-0.14(-1.22%)
Jul 30, 2010	11.29	11.45	11.09	11.36	890,533	-0.02(-0.18%)
Jul 29, 2010	11.58	11.58	11.21	11.38	2,362,074	-0.21(-1.79%)
Jul 28, 2010	11.31	11.79	11.15	11.59	5,082,734	+0.63(+5.79%)
Jul 27, 2010	11.21	11.30	10.87	10.95	1,179,615	-0.16(-1.45%)
Jul 26, 2010	10.95	11.29	10.85	11.11	1,653,140	+0.21(+1.90%)
Jul 23, 2010	10.46	10.94	10.46	10.91	890,904	+0.38(+3.61%)
Jul 22, 2010	10.31	10.55	10.31	10.53	1,510,427	+0.35(+3.43%)
Jul 21, 2010	10.60	10.61	10.11	10.18	768,425	-0.37(-3.50%)
Jul 20, 2010	10.35	10.58	10.22	10.55	570,777	+0.08(+0.74%)
Jul 19, 2010	10.33	10.51	10.25	10.47	728,539	+0.14(+1.39%)
Jul 16, 2010	10.31	10.40	10.26	10.32	929,266	-0.07(-0.69%)
Jul 15, 2010	10.63	10.68	10.27	10.40	544,059	-0.26(-2.41%)
Jul 14, 2010	10.51	10.75	10.49	10.65	584,694	+0.08(+0.76%)
Jul 13, 2010	10.44	10.60	10.29	10.57	799,233	+0.27(+2.63%)
Jul 12, 2010	10.34	10.53	10.20	10.30	456,744	-0.04(-0.36%)
Jul 09, 2010	10.22	10.36	10.15	10.34	354,440	+0.09(+0.87%)
Jul 08, 2010	10.23	10.30	10.13	10.25	522,370	+0.12(+1.22%)
Jul 07, 2010	9.786	10.14	9.720	10.13	701,786	+0.39(+4.03%)
Jul 06, 2010	10.19	10.34	9.702	9.734	1,284,679	-0.33(-3.26%)
Jul 02, 2010	10.08	10.12	9.927	10.06	1,013,994	+0.03(+0.32%)
Jul 01, 2010	10.13	10.22	9.711	10.03	1,285,550	-0.09(-0.91%)
Jun 30, 2010	10.16	10.33	10.08	10.12	784,726	-0.02(-0.17%)
Jun 29, 2010	10.06	10.29	10.03	10.14	1,245,598	+0.13(+1.27%)
Jun 25, 2010	10.05	10.21	9.970	10.01	3,776,678	+0.03(+0.29%)
Jun 24, 2010	10.05	10.15	9.930	9.985	575,741	-0.10(-0.94%)
Jun 23, 2010	9.898	10.23	9.884	10.08	724,040	+0.15(+1.51%)
Jun 22, 2010	10.67	10.73	9.895	9.930	1,366,790	-0.68(-6.41%)
Jun 21, 2010	10.77	10.82	10.55	10.61	784,782	-0.09(-0.81%)
Jun 18, 2010	10.57	10.75	10.41	10.70	1,045,882	+0.20(+1.92%)
Jun 17, 2010	10.62	10.64	10.31	10.49	435,531	-0.09(-0.84%)
Jun 16, 2010	10.60	10.71	10.48	10.58	520,735	-0.11(-1.02%)
Jun 15, 2010	10.68	10.73	10.47	10.69	1,075,687	+0.13(+1.23%)
Jun 14, 2010	10.48	10.71	10.45	10.56	678,122	+0.19(+1.81%)
Jun 11, 2010	10.10	10.38	9.996	10.38	506,530	+0.21(+2.07%)
Jun 10, 2010	9.944	10.19	9.901	10.17	755,414	+0.40(+4.07%)
Jun 09, 2010	9.480	9.939	9.368	9.769	2,247,544	+0.38(+4.02%)
Jun 08, 2010	9.466	9.489	9.083	9.391	1,930,705	-0.07(-0.79%)
Jun 07, 2010	9.967	10.00	9.443	9.466	1,188,484	-0.49(-4.93%)
Jun 04, 2010	10.46	10.49	9.939	9.957	908,667	-0.64(-6.02%)
Jun 03, 2010	10.33	10.61	10.33	10.60	955,436	+0.27(+2.62%)
Jun 02, 2010	10.06	10.38	10.00	10.32	962,150	+0.28(+2.78%)

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.