Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.72	10.92	10.56	10.75	6,220	+0.10(+0.93%)
Aug 30, 2010	10.91	11.04	10.59	10.65	1,195,541	-0.35(-3.21%)
Aug 27, 2010	11.01	11.05	10.58	11.01	745,118	+0.40(+3.73%)
Aug 26, 2010	10.89	11.05	10.51	10.61	1,203	-0.21(-1.90%)
Aug 25, 2010	10.21	11.09	10.07	10.82	1,191	+0.45(+4.30%)
Aug 24, 2010	10.22	10.53	9.981	10.37	6,252	-0.24(-2.27%)
Aug 23, 2010	11.04	11.20	10.61	10.61	1,113,068	-0.37(-3.41%)
Aug 20, 2010	10.73	11.01	10.67	10.99	941,617	+0.23(+2.17%)
Aug 19, 2010	11.06	11.84	10.65	10.75	1,799	-0.43(-3.86%)
Aug 18, 2010	11.06	11.33	10.90	11.18	18,742	+0.33(+3.00%)
Aug 17, 2010	10.79	11.21	10.69	10.86	17,006	+0.21(+1.93%)
Aug 16, 2010	10.14	10.66	9.974	10.65	1,009,270	+0.42(+4.15%)
Aug 13, 2010	10.23	10.61	10.22	10.23	1,005,767	-0.42(-3.98%)
Aug 12, 2010	10.24	10.75	10.24	10.65	2,715,434	+0.41(+4.01%)
Aug 11, 2010	10.35	10.65	10.24	10.24	6,286	-0.35(-3.34%)
Aug 10, 2010	10.53	10.77	10.31	10.60	2,223	-0.12(-1.12%)
Aug 09, 2010	10.71	10.96	10.57	10.72	927,828	+0.03(+0.26%)
Aug 06, 2010	10.69	10.74	10.20	10.69	1,592,817	+0.06(+0.60%)
Aug 05, 2010	11.02	11.02	10.38	10.62	2,296,029	-0.21(-1.89%)
Aug 04, 2010	11.30	11.35	10.70	10.83	10,602	+1.75(+19.24%)
Aug 03, 2010	9.769	9.769	8.984	9.083	299,671	-0.69(-7.09%)
Aug 02, 2010	9.450	9.903	9.203	9.776	1,373,821	+0.60(+6.55%)
Jul 30, 2010	9.175	9.274	8.969	9.175	718,760	-0.04(-0.46%)
Jul 29, 2010	9.210	9.281	8.807	9.217	882,202	+0.13(+1.40%)
Jul 28, 2010	9.090	9.316	9.033	9.090	1,931	-0.08(-0.93%)
Jul 27, 2010	9.479	9.578	9.153	9.175	1,055,928	-0.02(-0.23%)
Jul 26, 2010	8.899	9.210	8.715	9.196	945,202	+0.27(+3.01%)
Jul 23, 2010	8.771	8.927	8.602	8.927	881,850	+0.13(+1.53%)
Jul 22, 2010	8.609	8.863	8.566	8.793	1,392,004	+0.34(+4.02%)
Jul 21, 2010	8.877	8.927	8.425	8.453	1,074,246	-0.36(-4.09%)
Jul 20, 2010	8.467	8.828	8.411	8.814	1,314,866	+0.22(+2.55%)
Jul 19, 2010	8.609	8.856	8.495	8.595	1,008,036	-0.08(-0.98%)
Jul 16, 2010	8.679	9.344	8.644	8.679	1,301,426	-0.70(-7.47%)
Jul 15, 2010	9.316	9.458	9.026	9.380	1,050,697	+0.10(+1.07%)
Jul 14, 2010	9.168	9.429	9.019	9.281	141	+0.14(+1.55%)
Jul 13, 2010	9.139	9.408	8.955	9.139	4,721	+0.06(+0.62%)
Jul 12, 2010	9.351	9.486	8.927	9.083	919,035	-0.31(-3.31%)
Jul 09, 2010	9.394	9.401	8.913	9.394	883,250	+0.38(+4.24%)
Jul 08, 2010	9.012	9.111	8.814	9.012	1,312,299	+0.16(+1.76%)
Jul 07, 2010	8.856	9.196	8.595	8.856	2,231,413	+0.08(+0.89%)
Jul 06, 2010	8.778	9.861	8.679	8.778	3,472	-0.37(-4.10%)
Jul 02, 2010	9.153	9.542	8.977	9.153	1,191,679	-0.25(-2.63%)
Jul 01, 2010	9.097	9.528	8.722	9.401	1,986,171	+0.28(+3.02%)
Jun 30, 2010	9.125	9.924	9.054	9.125	5,606	-0.26(-2.79%)
Jun 29, 2010	10.61	10.61	9.373	9.387	890	-2.24(-19.23%)
Jun 25, 2010	11.62	11.64	10.93	11.62	4,696,161	+0.35(+3.07%)
Jun 24, 2010	11.56	11.67	10.89	11.28	1,053,148	-0.35(-2.98%)
Jun 23, 2010	11.44	11.81	11.01	11.62	1,193,706	+0.18(+1.61%)
Jun 22, 2010	11.70	12.03	11.36	11.44	1,349,749	-0.25(-2.18%)
Jun 21, 2010	12.27	12.34	11.63	11.69	1,452,008	-0.38(-3.16%)
Jun 18, 2010	12.07	12.39	11.94	12.07	1,667,729	-0.20(-1.61%)
Jun 17, 2010	12.69	12.69	11.76	12.27	1,824,486	-0.25(-1.98%)
Jun 16, 2010	13.06	13.19	12.49	12.52	776,880	-0.62(-4.68%)
Jun 15, 2010	12.88	13.28	12.50	13.14	498,465	+0.37(+2.94%)
Jun 14, 2010	12.93	13.07	12.68	12.76	555,046	+0.04(+0.33%)
Jun 11, 2010	12.00	12.97	12.00	12.72	539,257	+0.33(+2.68%)
Jun 10, 2010	12.24	12.56	12.13	12.39	574,879	+0.39(+3.24%)
Jun 09, 2010	12.36	12.56	11.60	12.00	981,643	-0.14(-1.17%)
Jun 08, 2010	12.30	12.49	11.75	12.14	1,225,098	-0.09(-0.74%)
Jun 07, 2010	12.47	12.70	12.20	12.23	1,059,523	-0.23(-1.85%)
Jun 04, 2010	12.46	12.74	12.24	12.46	1,037,446	-0.47(-3.61%)
Jun 03, 2010	13.13	13.55	12.69	12.93	858,422	+0.05(+0.38%)
Jun 02, 2010	12.95	13.09	12.57	12.88	777	+0.05(+0.38%)

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.