Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.63	10.68	10.51	10.63	195,304	+0.14(+1.37%)
Aug 30, 2010	10.75	10.79	10.48	10.49	24,806,256	-0.31(-2.87%)
Aug 27, 2010	10.80	10.85	10.51	10.80	39,329,828	+0.06(+0.57%)
Aug 26, 2010	10.74	10.94	10.56	10.74	40,944	+0.06(+0.60%)
Aug 25, 2010	10.65	10.71	10.38	10.68	41,607	-0.04(-0.36%)
Aug 24, 2010	10.76	10.87	10.70	10.71	32,611,324	-0.16(-1.50%)
Aug 23, 2010	11.09	11.12	10.88	10.88	21,388,770	-0.12(-1.13%)
Aug 20, 2010	11.03	11.05	10.82	11.00	35,896,588	-0.04(-0.35%)
Aug 19, 2010	11.16	11.24	11.02	11.04	29,534	-0.45(-3.90%)
Aug 18, 2010	11.65	11.68	11.45	11.49	59,304	-0.24(-2.02%)
Aug 17, 2010	11.81	11.86	11.69	11.72	25,183	+0.17(+1.47%)
Aug 16, 2010	11.47	11.59	11.44	11.56	19,902,118	+0.09(+0.78%)
Aug 13, 2010	11.47	11.55	11.41	11.47	18,406,598	+0.04(+0.39%)
Aug 12, 2010	11.31	11.62	11.28	11.42	30,512,464	-0.03(-0.28%)
Aug 11, 2010	11.45	11.79	11.44	11.45	42,978,912	-0.43(-3.58%)
Aug 10, 2010	11.88	12.07	11.82	11.88	312	-0.30(-2.47%)
Aug 09, 2010	12.27	12.32	12.13	12.18	17,456,918	-0.07(-0.60%)
Aug 06, 2010	12.25	12.35	12.10	12.25	29,427,938	-0.11(-0.91%)
Aug 05, 2010	12.25	12.39	12.25	12.36	26,568,284	+0.01(+0.08%)
Aug 04, 2010	12.33	12.41	12.19	12.35	11,443	+0.15(+1.23%)
Aug 03, 2010	11.91	12.31	11.84	12.20	14,769	+0.23(+1.95%)
Aug 02, 2010	11.75	12.03	11.72	11.97	34,440,880	+0.41(+3.53%)
Jul 30, 2010	11.56	11.62	11.20	11.56	44,522,884	+0.25(+2.19%)
Jul 29, 2010	11.40	11.48	11.26	11.32	4,413	+0.00(+0.00%)
Jul 28, 2010	11.47	11.54	11.29	11.32	30,619,434	-0.18(-1.57%)
Jul 27, 2010	11.60	11.67	11.40	11.50	22,900,086	-0.03(-0.28%)
Jul 26, 2010	11.47	11.55	11.40	11.53	23,746,130	+0.00(+0.00%)
Jul 23, 2010	11.48	11.56	11.36	11.53	29,227,134	+0.00(+0.03%)
Jul 22, 2010	11.46	11.69	11.45	11.52	8,354	+0.26(+2.31%)
Jul 21, 2010	11.58	11.61	11.20	11.26	36,690,492	-0.18(-1.58%)
Jul 20, 2010	10.86	11.48	10.84	11.45	6,311	+0.45(+4.13%)
Jul 19, 2010	10.99	11.08	10.90	10.99	28,545,624	+0.03(+0.26%)
Jul 16, 2010	10.96	11.13	10.96	10.96	31,924,282	-0.15(-1.34%)
Jul 15, 2010	11.28	11.32	11.08	11.11	33,951,556	-0.20(-1.80%)
Jul 14, 2010	11.16	11.40	11.16	11.32	26,119	+0.01(+0.06%)
Jul 13, 2010	11.45	11.49	11.28	11.31	33,658	-0.09(-0.75%)
Jul 12, 2010	11.47	11.52	11.29	11.39	30,758,358	-0.16(-1.37%)
Jul 09, 2010	11.55	11.62	11.39	11.55	31,646,006	+0.08(+0.69%)
Jul 08, 2010	11.42	11.48	11.22	11.47	32,906	+0.11(+0.98%)
Jul 07, 2010	10.95	11.37	10.93	11.36	49,593,052	+0.42(+3.80%)
Jul 06, 2010	11.09	11.20	10.85	10.95	6,925	+0.11(+1.00%)
Jul 02, 2010	10.84	10.94	10.75	10.84	37,506,304	+0.13(+1.19%)
Jul 01, 2010	10.71	10.95	10.52	10.71	63,299,920	-0.19(-1.75%)
Jun 30, 2010	10.94	11.25	10.88	10.90	4,599	+0.04(+0.35%)
Jun 29, 2010	10.94	11.00	10.80	10.86	40,773	-0.61(-5.29%)
Jun 25, 2010	11.47	11.57	11.18	11.47	42,208,704	+0.22(+1.98%)
Jun 24, 2010	11.45	11.51	11.20	11.25	10,460	-0.34(-2.91%)
Jun 23, 2010	11.72	11.72	11.39	11.59	63,276,928	-0.25(-2.12%)
Jun 22, 2010	12.32	12.33	11.81	11.84	23,408	-0.44(-3.62%)
Jun 21, 2010	12.42	12.59	12.14	12.28	51,647,572	+0.12(+0.97%)
Jun 18, 2010	12.16	12.29	12.14	12.16	31,458,048	+0.02(+0.13%)
Jun 17, 2010	12.39	12.39	12.04	12.15	45,588,648	-0.09(-0.75%)
Jun 16, 2010	11.86	12.35	11.85	12.24	47,477,388	+0.19(+1.61%)
Jun 15, 2010	11.88	12.05	11.80	12.05	1,574	+0.23(+1.91%)
Jun 14, 2010	12.30	12.31	11.80	11.82	53,313,952	-0.35(-2.90%)
Jun 11, 2010	12.02	12.27	11.99	12.17	38,513,952	-0.08(-0.65%)
Jun 10, 2010	12.26	12.37	12.09	12.25	8,653	+0.32(+2.69%)
Jun 09, 2010	11.94	12.27	11.85	11.93	73,716,248	+0.15(+1.24%)
Jun 08, 2010	11.59	11.83	11.52	11.79	314	+0.32(+2.77%)
Jun 07, 2010	11.59	11.80	11.46	11.47	47,292,124	+0.01(+0.12%)
Jun 04, 2010	11.45	11.90	11.41	11.45	62,793,972	-0.01(-0.09%)
Jun 03, 2010	11.90	11.90	11.38	11.46	41,467,956	-0.23(-1.93%)
Jun 02, 2010	11.47	11.69	11.34	11.69	327,981	+0.37(+3.28%)

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.