Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	8.460	8.713	8.280	8.480	9,813	-0.06(-0.70%)
Aug 30, 2010	8.697	8.917	8.530	8.540	3,031,392	-0.32(-3.61%)
Aug 27, 2010	8.787	8.950	8.440	8.860	3,644,238	-0.14(-1.56%)
Aug 26, 2010	9.005	9.277	8.650	9.000	5,371,947	+0.10(+1.16%)
Aug 25, 2010	8.663	9.023	8.553	8.897	8,409	+0.09(+1.06%)
Aug 24, 2010	8.937	9.107	8.750	8.803	15,534	-0.34(-3.75%)
Aug 23, 2010	9.570	9.703	9.110	9.147	4,787,694	-0.29(-3.11%)
Aug 20, 2010	9.397	9.500	9.267	9.440	4,088,964	-0.04(-0.42%)
Aug 19, 2010	9.753	9.767	9.250	9.480	34,344	-0.29(-2.97%)
Aug 18, 2010	9.370	9.983	9.370	9.770	52,956	+0.36(+3.79%)
Aug 17, 2010	9.080	9.583	9.040	9.413	19,827	+0.34(+3.79%)
Aug 16, 2010	9.043	9.257	8.960	9.070	3,164,253	-0.06(-0.66%)
Aug 13, 2010	9.130	9.607	9.077	9.130	5,246,871	-0.51(-5.26%)
Aug 12, 2010	9.317	9.723	9.303	9.637	4,804,890	+0.08(+0.84%)
Aug 11, 2010	9.743	9.743	9.250	9.557	3,900	-0.43(-4.27%)
Aug 10, 2010	10.08	10.15	9.537	9.983	10,461	-0.08(-0.83%)
Aug 09, 2010	11.17	11.17	10.00	10.07	12,822,777	-0.97(-8.79%)
Aug 06, 2010	11.04	11.13	10.82	11.04	4,008,180	-0.01(-0.06%)
Aug 05, 2010	11.38	11.41	11.02	11.04	3,327,594	-0.33(-2.90%)
Aug 04, 2010	11.25	11.58	11.17	11.37	6,141	+0.24(+2.16%)
Aug 03, 2010	11.98	12.09	11.06	11.13	10,281	-0.96(-7.91%)
Aug 02, 2010	12.58	12.73	11.91	12.09	6,594,051	-0.27(-2.21%)
Jul 30, 2010	12.36	12.64	12.21	12.36	5,580,981	-0.09(-0.72%)
Jul 29, 2010	12.97	12.97	11.85	12.45	31,965	+0.72(+6.11%)
Jul 28, 2010	11.74	11.99	11.67	11.74	197,658	-0.09(-0.73%)
Jul 27, 2010	12.15	12.33	11.64	11.82	6,795	-0.17(-1.45%)
Jul 26, 2010	11.25	12.00	11.13	12.00	5,308,905	+0.79(+7.08%)
Jul 23, 2010	11.60	11.73	11.03	11.20	9,261,762	-0.50(-4.25%)
Jul 22, 2010	11.79	11.94	11.32	11.70	7,548	+0.22(+1.95%)
Jul 21, 2010	11.64	11.82	11.32	11.48	4,258,887	-0.05(-0.43%)
Jul 20, 2010	10.61	11.60	10.54	11.53	5,898	+0.78(+7.29%)
Jul 19, 2010	10.77	11.11	10.61	10.74	4,650,543	+0.05(+0.44%)
Jul 16, 2010	10.70	11.27	10.61	10.70	5,553,261	-0.61(-5.40%)
Jul 15, 2010	11.56	11.57	11.04	11.31	5,618,319	-0.28(-2.44%)
Jul 14, 2010	12.03	12.03	11.23	11.59	12,177	-0.43(-3.60%)
Jul 13, 2010	12.02	12.14	11.83	12.02	20,499	-0.14(-1.14%)
Jul 12, 2010	12.51	12.65	11.53	12.16	8,178,819	-0.40(-3.22%)
Jul 09, 2010	12.57	12.68	12.28	12.57	2,980,128	-0.04(-0.29%)
Jul 08, 2010	12.60	12.74	12.25	12.60	15,027	+0.25(+2.00%)
Jul 07, 2010	12.27	12.39	12.00	12.36	5,452,113	+0.09(+0.73%)
Jul 06, 2010	12.27	13.40	12.03	12.27	12,729	-0.41(-3.26%)
Jul 02, 2010	12.68	12.73	12.22	12.68	5,933,004	+0.47(+3.82%)
Jul 01, 2010	12.16	12.41	11.75	12.21	4,137,984	+0.04(+0.33%)
Jun 30, 2010	12.17	12.52	11.86	12.17	14,529	+0.14(+1.19%)
Jun 29, 2010	13.17	13.17	11.88	12.03	1,968	-1.32(-9.89%)
Jun 25, 2010	13.35	13.62	13.20	13.35	5,335,677	+0.11(+0.81%)
Jun 24, 2010	13.24	13.68	13.19	13.24	4,031,013	-0.48(-3.50%)
Jun 23, 2010	13.87	13.94	13.52	13.72	7,854	-0.06(-0.44%)
Jun 22, 2010	13.78	14.52	13.68	13.78	4,329	-0.39(-2.73%)
Jun 21, 2010	14.96	14.97	14.03	14.17	4,152,087	-0.45(-3.06%)
Jun 18, 2010	14.62	14.76	14.18	14.62	5,288,760	+0.60(+4.31%)
Jun 17, 2010	14.01	14.39	13.95	14.01	495	-0.31(-2.14%)
Jun 16, 2010	14.23	14.59	14.02	14.32	4,253,082	+0.02(+0.16%)
Jun 15, 2010	14.30	14.37	13.63	14.30	8,916	+0.52(+3.80%)
Jun 14, 2010	13.82	13.99	13.69	13.77	3,656,577	+0.20(+1.50%)
Jun 11, 2010	13.06	13.85	12.91	13.57	5,048,673	+0.34(+2.54%)
Jun 10, 2010	13.23	13.33	12.56	13.23	6,816	+0.98(+8.03%)
Jun 09, 2010	11.96	12.80	11.96	12.25	5,601,102	+0.39(+3.32%)
Jun 08, 2010	11.62	11.88	11.34	11.86	2,559	+0.30(+2.63%)
Jun 07, 2010	11.84	12.03	11.53	11.55	3,093,972	-0.21(-1.76%)
Jun 04, 2010	11.76	12.14	11.65	11.76	2,633,505	-0.59(-4.80%)
Jun 03, 2010	12.35	12.41	12.12	12.35	2,640,696	+0.24(+1.95%)
Jun 02, 2010	12.12	12.28	11.87	12.12	3,663,399	+0.07(+0.58%)

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.