Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	9.925	10.10	9.824	9.925	472	+0.18(+1.89%)
Aug 30, 2010	9.938	9.938	9.728	9.741	382,907	-0.29(-2.91%)
Aug 27, 2010	10.03	10.05	9.728	10.03	431,734	+0.19(+1.94%)
Aug 26, 2010	9.760	9.887	9.754	9.843	339,249	+0.00(+0.00%)
Aug 25, 2010	9.646	9.887	9.582	9.843	1,248,132	+0.16(+1.64%)
Aug 24, 2010	9.512	9.716	9.373	9.684	1,373,536	-1.77(-15.42%)
Aug 23, 2010	11.63	11.70	11.38	11.45	214,815	-0.04(-0.39%)
Aug 20, 2010	11.49	11.53	11.29	11.49	275,678	-0.23(-2.00%)
Aug 19, 2010	12.01	12.06	11.63	11.73	372,532	-0.73(-5.86%)
Aug 18, 2010	12.59	12.61	12.34	12.46	322,309	-0.01(-0.10%)
Aug 17, 2010	12.41	12.55	12.38	12.47	566,269	+0.31(+2.56%)
Aug 16, 2010	12.12	12.28	12.07	12.16	174,096	-0.01(-0.10%)
Aug 13, 2010	12.17	12.40	12.16	12.17	230,717	-0.20(-1.64%)
Aug 12, 2010	12.44	12.52	12.33	12.38	295,570	-0.46(-3.61%)
Aug 11, 2010	13.11	13.11	12.83	12.84	219,684	-0.97(-7.03%)
Aug 10, 2010	13.72	13.85	13.54	13.81	168,815	-0.10(-0.73%)
Aug 09, 2010	13.86	14.05	13.79	13.91	72,169	+0.14(+1.01%)
Aug 06, 2010	13.77	13.87	13.54	13.77	118,565	-0.08(-0.60%)
Aug 05, 2010	13.72	13.91	13.67	13.86	78,273	+0.05(+0.37%)
Aug 04, 2010	13.68	13.82	13.63	13.80	118,433	-0.12(-0.87%)
Aug 03, 2010	14.04	14.07	13.75	13.93	122,917	-0.10(-0.72%)
Aug 02, 2010	13.81	14.07	13.75	14.03	171,597	+0.67(+5.04%)
Jul 30, 2010	13.35	13.48	13.23	13.35	240,169	-0.26(-1.91%)
Jul 29, 2010	13.79	13.91	13.42	13.61	156,479	+0.18(+1.37%)
Jul 28, 2010	13.60	13.66	13.40	13.43	95,544	-0.30(-2.22%)
Jul 27, 2010	13.91	13.94	13.58	13.74	124,093	-0.06(-0.46%)
Jul 26, 2010	13.62	13.80	13.51	13.80	186,280	+0.21(+1.54%)
Jul 23, 2010	13.42	13.63	13.35	13.59	70,730	+0.00(+0.00%)
Jul 22, 2010	13.11	13.60	13.11	13.59	358,586	+0.86(+6.73%)
Jul 21, 2010	12.89	12.98	12.62	12.73	193,607	-0.22(-1.67%)
Jul 20, 2010	12.54	12.97	12.48	12.95	197,806	-0.04(-0.29%)
Jul 19, 2010	12.84	13.06	12.83	12.99	238,272	+0.16(+1.24%)
Jul 16, 2010	12.83	13.11	12.71	12.83	240,276	-0.67(-4.99%)
Jul 15, 2010	13.42	13.51	13.21	13.50	131,584	+0.13(+0.95%)
Jul 14, 2010	13.27	13.47	13.17	13.37	155,425	-0.10(-0.75%)
Jul 13, 2010	13.32	13.51	13.28	13.47	164,104	+0.57(+4.43%)
Jul 12, 2010	12.72	12.95	12.67	12.90	136,268	+0.20(+1.60%)
Jul 09, 2010	12.70	12.76	12.52	12.70	208,280	-0.20(-1.57%)
Jul 08, 2010	12.77	12.90	12.64	12.90	427,298	-0.11(-0.88%)
Jul 07, 2010	12.73	13.10	12.65	13.02	831,845	-0.61(-4.47%)
Jul 06, 2010	13.80	13.86	13.59	13.63	278,493	+0.15(+1.08%)
Jul 02, 2010	13.48	13.60	13.35	13.48	188,796	+0.30(+2.31%)
Jul 01, 2010	13.33	13.36	13.03	13.18	163,556	-0.10(-0.72%)
Jun 30, 2010	13.31	13.51	13.20	13.27	272	-0.01(-0.10%)
Jun 29, 2010	13.58	13.64	13.22	13.28	267,115	-0.78(-5.55%)
Jun 25, 2010	14.07	14.18	13.77	14.07	116,674	-0.20(-1.38%)
Jun 24, 2010	14.40	14.48	14.11	14.26	172,631	-0.19(-1.32%)
Jun 23, 2010	14.68	14.69	14.24	14.45	257,352	-0.35(-2.36%)
Jun 22, 2010	15.02	15.17	14.74	14.80	403,245	-0.25(-1.65%)
Jun 21, 2010	15.47	15.48	14.95	15.05	159,877	-0.10(-0.67%)
Jun 18, 2010	15.15	15.42	15.02	15.15	137,428	-0.20(-1.28%)
Jun 17, 2010	15.46	15.48	15.13	15.35	237,509	+0.17(+1.13%)
Jun 16, 2010	14.97	15.27	14.97	15.18	116,810	-0.04(-0.29%)
Jun 15, 2010	15.09	15.24	14.95	15.22	146,962	+0.52(+3.54%)
Jun 14, 2010	14.99	15.07	14.61	14.70	100,126	+0.08(+0.57%)
Jun 11, 2010	14.48	14.75	14.40	14.62	318,978	-0.18(-1.20%)
Jun 10, 2010	14.74	14.91	14.60	14.80	524,428	+0.84(+6.05%)
Jun 09, 2010	14.29	14.43	13.89	13.95	190,574	+0.06(+0.46%)
Jun 08, 2010	13.73	13.89	13.48	13.89	191,028	+0.30(+2.24%)
Jun 07, 2010	14.00	14.05	13.57	13.58	116,884	-0.30(-2.15%)
Jun 04, 2010	13.88	14.44	13.77	13.88	153,362	-0.91(-6.18%)
Jun 03, 2010	15.05	15.17	14.64	14.80	198,297	-0.01(-0.09%)
Jun 02, 2010	14.30	14.81	14.24	14.81	190,907	+0.62(+4.39%)

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.