Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	11.45	11.62	11.41	11.47	15,449	+0.01(+0.06%)
Aug 30, 2010	12.02	12.02	11.47	11.47	14,881	-0.64(-5.30%)
Aug 27, 2010	12.11	12.19	11.54	12.11	53,290	+0.46(+3.93%)
Aug 26, 2010	11.64	11.77	11.62	11.65	267	+0.01(+0.12%)
Aug 25, 2010	11.34	11.64	11.34	11.64	266	+0.25(+2.17%)
Aug 24, 2010	10.87	11.62	10.75	11.39	1,080	+0.49(+4.46%)
Aug 23, 2010	10.99	11.23	10.90	10.90	42,617	-0.04(-0.39%)
Aug 20, 2010	10.80	11.14	10.73	10.95	55,042	+0.12(+1.11%)
Aug 19, 2010	10.93	11.01	10.80	10.83	401	-0.18(-1.67%)
Aug 18, 2010	10.98	11.07	10.72	11.01	4,114	+0.04(+0.39%)
Aug 17, 2010	11.04	11.09	10.93	10.97	640	-0.04(-0.38%)
Aug 16, 2010	10.68	11.01	10.52	11.01	15,374	+0.35(+3.24%)
Aug 13, 2010	10.66	11.05	10.58	10.66	51,685	-0.08(-0.79%)
Aug 12, 2010	10.93	11.11	10.68	10.75	19,133	-0.25(-2.31%)
Aug 11, 2010	11.17	11.24	10.95	11.00	1,164	-0.23(-2.01%)
Aug 10, 2010	11.23	11.27	11.16	11.23	496	-0.08(-0.75%)
Aug 09, 2010	11.43	11.43	11.28	11.31	41,579	-0.04(-0.37%)
Aug 06, 2010	11.35	11.90	11.20	11.35	25,274	-0.37(-3.13%)
Aug 05, 2010	11.53	11.86	11.53	11.72	57,770	+0.14(+1.22%)
Aug 04, 2010	11.51	11.69	11.46	11.58	11,872	+0.12(+1.05%)
Aug 03, 2010	10.80	11.62	10.80	11.46	59,027	+0.66(+6.07%)
Aug 02, 2010	10.84	10.94	10.73	10.80	36,508	+0.11(+0.99%)
Jul 30, 2010	10.70	10.74	10.55	10.70	26,041	+0.03(+0.26%)
Jul 29, 2010	10.81	10.81	10.66	10.67	54,441	-0.08(-0.72%)
Jul 28, 2010	10.75	11.01	10.69	10.75	431	-0.23(-2.06%)
Jul 27, 2010	11.04	11.07	10.05	10.97	241	+0.03(+0.26%)
Jul 26, 2010	10.95	11.03	10.90	10.95	33,837	-0.03(-0.26%)
Jul 23, 2010	10.59	11.02	10.54	10.97	162,014	+0.32(+3.05%)
Jul 22, 2010	10.63	10.71	10.49	10.65	561,542	+0.11(+1.00%)
Jul 21, 2010	10.97	11.07	10.52	10.54	40,506	-0.42(-3.80%)
Jul 20, 2010	11.11	11.11	10.89	10.96	131,229	-0.24(-2.14%)
Jul 19, 2010	11.28	11.28	11.15	11.20	18,116	-0.06(-0.50%)
Jul 16, 2010	11.26	11.38	11.19	11.26	82,062	-0.06(-0.50%)
Jul 15, 2010	11.64	11.64	11.27	11.31	104,759	-0.26(-2.26%)
Jul 14, 2010	11.70	11.74	11.54	11.57	46,719	-0.23(-1.97%)
Jul 13, 2010	11.81	11.90	11.72	11.81	1,054	+0.20(+1.76%)
Jul 12, 2010	11.81	11.81	11.58	11.60	54,206	-0.20(-1.73%)
Jul 09, 2010	11.81	11.86	11.74	11.81	54,916	-0.08(-0.71%)
Jul 08, 2010	11.89	12.21	11.83	11.89	37,349	+0.10(+0.84%)
Jul 07, 2010	11.76	11.89	11.59	11.79	73,457	+0.07(+0.60%)
Jul 06, 2010	11.72	12.53	11.68	11.72	538	-0.63(-5.08%)
Jul 02, 2010	12.35	12.45	12.26	12.35	17,685	+0.11(+0.92%)
Jul 01, 2010	12.65	12.65	12.18	12.24	24,402	-0.37(-2.91%)
Jun 30, 2010	12.60	13.11	12.36	12.60	846	+0.24(+1.94%)
Jun 29, 2010	12.42	12.62	12.32	12.36	57,246	-0.63(-4.88%)
Jun 25, 2010	13.00	13.03	11.98	13.00	1,190,259	+0.33(+2.62%)
Jun 24, 2010	12.72	12.73	12.54	12.67	91,762	-0.05(-0.39%)
Jun 23, 2010	12.84	12.84	12.59	12.72	62,838	-0.13(-1.04%)
Jun 22, 2010	12.65	12.88	12.60	12.85	75,788	+0.20(+1.56%)
Jun 21, 2010	12.57	12.80	12.57	12.65	94,561	+0.25(+2.05%)
Jun 18, 2010	12.40	12.79	12.31	12.40	144,366	-0.27(-2.12%)
Jun 17, 2010	12.62	12.74	12.54	12.67	22,719	+0.00(+0.00%)
Jun 16, 2010	12.77	12.84	12.64	12.67	12,903	-0.04(-0.33%)
Jun 15, 2010	12.64	12.76	12.60	12.71	12,918	+0.01(+0.11%)
Jun 14, 2010	12.52	12.73	12.48	12.69	123,612	+0.24(+1.92%)
Jun 11, 2010	12.52	12.60	12.38	12.45	15,030	+0.01(+0.06%)
Jun 10, 2010	12.42	12.73	12.42	12.45	36,299	-0.05(-0.40%)
Jun 09, 2010	12.41	12.69	12.41	12.50	10,813	-0.03(-0.23%)
Jun 08, 2010	12.59	12.73	12.46	12.53	11,910	-0.20(-1.61%)
Jun 07, 2010	12.69	12.77	12.67	12.73	25,664	+0.07(+0.56%)
Jun 04, 2010	12.66	12.74	12.65	12.66	22,448	-0.07(-0.55%)
Jun 03, 2010	12.64	12.80	12.64	12.73	17,032	-0.02(-0.17%)
Jun 02, 2010	12.62	12.75	12.62	12.75	5,104	+0.09(+0.72%)

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.