Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	12.47	12.60	12.36	12.48	8,806	+0.06(+0.44%)
Aug 30, 2010	12.56	12.62	12.43	12.43	1,438,186	-0.16(-1.30%)
Aug 27, 2010	12.59	12.77	12.49	12.59	2,380,916	+0.21(+1.70%)
Aug 26, 2010	12.33	12.40	12.27	12.38	1,604,723	+0.05(+0.38%)
Aug 25, 2010	12.28	12.38	12.22	12.33	2,117,627	-0.00(-0.03%)
Aug 24, 2010	12.23	12.42	12.15	12.34	2,640,340	+0.01(+0.08%)
Aug 23, 2010	12.46	12.50	12.32	12.33	4,930,380	-0.12(-0.98%)
Aug 20, 2010	12.52	12.56	12.40	12.45	3,174,630	-0.16(-1.25%)
Aug 19, 2010	12.69	12.72	12.56	12.61	399,912	-0.13(-1.01%)
Aug 18, 2010	12.74	12.79	12.68	12.74	1,624,807	-0.05(-0.38%)
Aug 17, 2010	12.76	12.86	12.69	12.78	965,926	+0.07(+0.56%)
Aug 16, 2010	12.58	12.74	12.50	12.71	1,467,567	+0.05(+0.42%)
Aug 13, 2010	12.66	12.74	12.61	12.66	1,846,524	-0.02(-0.19%)
Aug 12, 2010	12.60	12.71	12.26	12.68	2,360,607	+0.23(+1.84%)
Aug 11, 2010	12.64	12.67	12.45	12.46	1,663,689	-0.29(-2.30%)
Aug 10, 2010	12.76	12.84	12.71	12.75	2,167,098	-0.06(-0.49%)
Aug 09, 2010	12.71	12.82	12.67	12.81	2,257,428	+0.11(+0.88%)
Aug 06, 2010	12.70	12.70	12.47	12.70	2,967,201	-0.01(-0.06%)
Aug 05, 2010	13.02	13.02	12.53	12.71	6,918,494	-0.65(-4.85%)
Aug 04, 2010	13.28	13.42	13.18	13.36	5,115,641	+0.13(+0.99%)
Aug 03, 2010	13.45	13.48	13.12	13.23	6,932,756	-0.31(-2.30%)
Aug 02, 2010	13.66	13.66	13.42	13.54	2,877,685	+0.03(+0.23%)
Jul 30, 2010	13.51	13.60	13.39	13.51	1,509,665	-0.04(-0.32%)
Jul 29, 2010	13.74	13.74	13.39	13.55	1,665,892	-0.13(-0.97%)
Jul 28, 2010	13.80	13.83	13.62	13.68	903,209	-0.09(-0.65%)
Jul 27, 2010	13.76	13.82	13.71	13.77	214,180	+0.04(+0.27%)
Jul 26, 2010	13.53	13.77	13.53	13.74	1,695,458	+0.24(+1.78%)
Jul 23, 2010	13.37	13.49	13.32	13.49	2,580,161	+0.13(+0.96%)
Jul 22, 2010	13.45	13.49	13.30	13.37	2,122,642	-0.00(-0.03%)
Jul 21, 2010	13.67	13.68	13.34	13.37	3,788,216	-0.28(-2.06%)
Jul 20, 2010	13.33	13.66	13.28	13.65	2,155,180	+0.24(+1.79%)
Jul 19, 2010	13.25	13.42	13.21	13.41	1,900,267	+0.18(+1.36%)
Jul 16, 2010	13.23	13.45	13.22	13.23	1,190,985	-0.22(-1.64%)
Jul 15, 2010	13.39	13.46	13.33	13.45	1,478,358	+0.04(+0.30%)
Jul 14, 2010	13.34	13.41	13.27	13.41	1,642,367	+0.07(+0.55%)
Jul 13, 2010	13.27	13.40	13.25	13.34	1,718,061	+0.10(+0.72%)
Jul 12, 2010	13.14	13.25	13.12	13.24	1,055,605	+0.06(+0.43%)
Jul 09, 2010	13.19	13.22	13.06	13.19	1,930,721	+0.07(+0.56%)
Jul 08, 2010	12.97	13.12	12.96	13.11	3,429,411	+0.17(+1.32%)
Jul 07, 2010	12.83	12.98	12.81	12.94	2,255,789	+0.15(+1.16%)
Jul 06, 2010	12.83	12.92	12.67	12.79	8,566	+0.03(+0.21%)
Jul 02, 2010	12.77	12.82	12.74	12.77	2,196,153	-0.01(-0.06%)
Jul 01, 2010	12.77	12.79	12.63	12.77	2,839,333	-0.01(-0.06%)
Jun 30, 2010	12.87	12.95	12.76	12.78	1,300	-0.13(-0.99%)
Jun 29, 2010	13.17	13.19	12.86	12.91	3,645,653	-0.26(-1.97%)
Jun 25, 2010	13.17	13.34	13.12	13.17	2,108,737	-0.05(-0.37%)
Jun 24, 2010	13.27	13.30	13.19	13.22	1,889,758	-0.07(-0.55%)
Jun 23, 2010	13.33	13.39	13.24	13.29	2,201,786	-0.04(-0.32%)
Jun 22, 2010	13.60	13.62	13.33	13.33	2,317,374	-0.25(-1.86%)
Jun 21, 2010	13.64	13.71	13.56	13.59	1,955,954	+0.03(+0.21%)
Jun 18, 2010	13.56	13.78	13.53	13.56	3,427,400	-0.22(-1.60%)
Jun 17, 2010	13.75	13.83	13.68	13.78	1,839,404	+0.08(+0.58%)
Jun 16, 2010	13.88	13.92	13.66	13.70	3,673,820	-0.28(-2.03%)
Jun 15, 2010	13.90	14.01	13.90	13.98	2,012,902	+0.11(+0.78%)
Jun 14, 2010	14.02	14.03	13.86	13.87	3,070,028	-0.07(-0.51%)
Jun 11, 2010	13.71	13.96	13.61	13.95	3,266,041	+0.19(+1.41%)
Jun 10, 2010	13.72	13.81	13.71	13.75	2,908,085	+0.09(+0.67%)
Jun 09, 2010	13.61	13.73	13.49	13.66	2,593,855	+0.14(+1.04%)
Jun 08, 2010	13.33	13.53	13.23	13.52	4,046,185	+0.16(+1.22%)
Jun 07, 2010	13.25	13.45	13.25	13.36	2,377,034	+0.09(+0.69%)
Jun 04, 2010	13.26	13.57	13.23	13.26	2,874,084	-0.45(-3.30%)
Jun 03, 2010	13.69	13.76	13.63	13.72	3,281,402	+0.02(+0.18%)
Jun 02, 2010	13.48	13.69	13.44	13.69	2,836,600	+0.25(+1.85%)

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.