Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	13.51	13.58	13.30	13.51	81,938	+0.11(+0.79%)
Aug 30, 2010	13.61	13.64	13.25	13.41	13,251,646	-0.26(-1.92%)
Aug 27, 2010	13.62	13.72	13.06	13.67	20,370,990	+0.61(+4.67%)
Aug 26, 2010	12.82	13.19	12.73	13.06	19,087,984	+0.33(+2.61%)
Aug 25, 2010	12.66	12.80	12.53	12.73	11,072,384	-0.05(-0.39%)
Aug 24, 2010	12.79	13.02	12.76	12.78	70,072	-0.26(-1.98%)
Aug 23, 2010	13.27	13.39	13.03	13.03	18,050,744	-0.17(-1.30%)
Aug 20, 2010	12.91	13.23	12.84	13.21	19,813,814	+0.17(+1.31%)
Aug 19, 2010	13.20	13.30	13.02	13.04	31,733	-0.14(-1.07%)
Aug 18, 2010	13.09	13.28	12.76	13.18	75,756	+0.19(+1.45%)
Aug 17, 2010	13.27	13.56	12.93	12.99	212,213	+0.58(+4.66%)
Aug 16, 2010	12.37	12.72	12.34	12.41	17,006,718	-0.01(-0.07%)
Aug 13, 2010	12.42	12.59	12.10	12.42	15,166,201	+0.04(+0.31%)
Aug 12, 2010	11.92	12.48	11.89	12.38	21,492,580	+0.35(+2.90%)
Aug 11, 2010	11.72	12.13	11.58	12.03	114,353	+0.12(+1.00%)
Aug 10, 2010	12.14	12.14	11.79	11.91	24,479,808	-0.33(-2.69%)
Aug 09, 2010	12.36	12.36	12.04	12.24	16,852,678	-0.11(-0.90%)
Aug 06, 2010	12.35	12.99	12.22	12.35	40,576,952	-0.22(-1.74%)
Aug 05, 2010	12.22	12.79	12.22	12.57	45,332,212	+0.43(+3.51%)
Aug 04, 2010	11.93	12.27	11.93	12.15	61,587	+0.27(+2.23%)
Aug 03, 2010	12.00	12.04	11.76	11.88	71,414	-0.21(-1.70%)
Aug 02, 2010	12.12	12.42	12.05	12.09	17,993,576	+0.19(+1.59%)
Jul 30, 2010	11.90	12.03	11.59	11.90	16,723,007	+0.03(+0.24%)
Jul 29, 2010	11.49	12.10	11.49	11.87	71,386	+0.48(+4.26%)
Jul 28, 2010	11.09	11.64	11.06	11.38	12,852,366	+0.18(+1.65%)
Jul 27, 2010	11.47	11.49	11.09	11.20	31,595	-0.22(-1.89%)
Jul 26, 2010	11.70	11.81	11.31	11.42	14,088,828	-0.33(-2.78%)
Jul 23, 2010	11.58	11.97	11.57	11.74	18,843,420	+0.18(+1.55%)
Jul 22, 2010	11.37	11.63	11.36	11.56	41,797	+0.33(+2.90%)
Jul 21, 2010	11.62	11.72	11.06	11.24	19,143,804	-0.25(-2.19%)
Jul 20, 2010	11.49	11.51	10.85	11.49	16,149,641	+0.46(+4.20%)
Jul 19, 2010	11.33	11.33	10.85	11.03	14,850,690	-0.25(-2.22%)
Jul 16, 2010	11.28	11.54	11.15	11.28	15,897,975	-0.15(-1.28%)
Jul 15, 2010	11.03	11.46	10.96	11.42	20,496,480	+0.39(+3.52%)
Jul 14, 2010	11.12	11.28	10.93	11.04	4,490	-0.06(-0.58%)
Jul 13, 2010	10.92	11.25	10.75	11.10	4,660	+0.34(+3.13%)
Jul 12, 2010	10.86	10.87	10.50	10.76	17,193,092	-0.12(-1.06%)
Jul 09, 2010	10.88	10.98	10.69	10.88	15,706,423	+0.11(+0.98%)
Jul 08, 2010	10.30	10.98	10.29	10.77	32,550	+0.52(+5.12%)
Jul 07, 2010	9.954	10.26	9.902	10.25	16,164,272	+0.38(+3.86%)
Jul 06, 2010	10.19	10.43	9.746	9.868	2,579	-0.16(-1.58%)
Jul 02, 2010	10.03	10.15	9.518	10.03	23,393,196	+0.43(+4.47%)
Jul 01, 2010	9.398	9.667	9.241	9.597	16,121,061	+0.30(+3.22%)
Jun 30, 2010	9.241	9.651	9.233	9.298	21,394,748	+0.23(+2.55%)
Jun 29, 2010	9.066	9.333	9.006	9.066	63,136	-0.84(-8.48%)
Jun 25, 2010	9.906	9.947	9.421	9.906	21,314,838	+0.42(+4.43%)
Jun 24, 2010	9.623	9.707	9.382	9.486	25,583	-0.18(-1.89%)
Jun 23, 2010	9.478	9.713	9.405	9.669	14,919,422	+0.22(+2.36%)
Jun 22, 2010	9.405	9.686	9.405	9.446	11,416	+0.07(+0.73%)
Jun 21, 2010	9.587	9.698	9.282	9.377	10,911,418	-0.04(-0.40%)
Jun 18, 2010	9.415	9.524	9.274	9.415	14,961,281	-0.12(-1.23%)
Jun 17, 2010	9.620	9.636	9.296	9.532	20,349	-0.02(-0.25%)
Jun 16, 2010	9.442	9.612	9.365	9.556	15,370,808	+0.07(+0.71%)
Jun 15, 2010	9.165	9.500	9.115	9.488	15,274,268	+0.39(+4.30%)
Jun 14, 2010	9.598	9.670	9.094	9.097	20,822,836	-0.48(-5.00%)
Jun 11, 2010	9.415	9.576	9.361	9.576	18,327,678	+0.16(+1.66%)
Jun 10, 2010	8.989	9.474	8.762	9.420	105,200	+0.78(+9.00%)
Jun 09, 2010	8.706	8.901	8.577	8.641	16,755,312	+0.06(+0.70%)
Jun 08, 2010	8.687	8.792	8.435	8.581	2,047	-0.08(-0.96%)
Jun 07, 2010	8.962	9.075	8.658	8.665	17,886,344	-0.26(-2.95%)
Jun 04, 2010	8.929	9.525	8.877	8.929	21,514,948	-0.53(-5.62%)
Jun 03, 2010	10.04	10.04	9.379	9.461	20,340,714	-0.46(-4.60%)
Jun 02, 2010	9.701	9.916	9.433	9.916	36,720	+0.25(+2.62%)

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.