Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.44	10.44	10.29	10.37	11,369	+0.13(+1.24%)
Aug 30, 2010	10.41	10.55	10.25	10.25	19,376	-0.18(-1.69%)
Aug 27, 2010	10.42	10.42	10.15	10.42	5,701	+0.25(+2.51%)
Aug 26, 2010	10.42	10.44	10.09	10.17	13,790	-0.25(-2.35%)
Aug 25, 2010	9.431	10.41	9.069	10.41	9,100	+0.38(+3.81%)
Aug 24, 2010	9.598	10.09	9.255	10.03	26,689	+0.20(+1.99%)
Aug 23, 2010	9.833	9.951	9.775	9.833	7,398	-0.12(-1.18%)
Aug 20, 2010	9.980	9.980	9.755	9.951	12,499	-0.14(-1.36%)
Aug 19, 2010	10.50	10.50	10.09	10.09	6,528	-0.51(-4.81%)
Aug 18, 2010	10.45	10.62	10.40	10.60	1,836	+0.18(+1.69%)
Aug 17, 2010	10.34	10.56	10.32	10.42	8,161	+0.17(+1.63%)
Aug 16, 2010	10.37	10.37	10.18	10.25	9,086	-0.22(-2.06%)
Aug 13, 2010	10.47	10.57	10.38	10.47	8,058	-0.06(-0.56%)
Aug 12, 2010	10.46	10.67	10.45	10.53	7,324	-0.11(-1.01%)
Aug 11, 2010	10.76	10.78	10.64	10.64	6,158	-0.37(-3.38%)
Aug 10, 2010	11.57	11.57	11.01	11.01	22,848	-0.56(-4.83%)
Aug 09, 2010	11.33	11.60	11.33	11.57	36,805	+0.24(+2.08%)
Aug 06, 2010	11.33	11.45	11.18	11.33	22,984	-0.21(-1.78%)
Aug 05, 2010	11.44	11.67	11.44	11.54	30,943	-0.05(-0.42%)
Aug 04, 2010	11.94	12.03	11.58	11.59	23,188	-0.26(-2.23%)
Aug 03, 2010	12.11	12.11	11.80	11.85	15,810	-0.38(-3.13%)
Aug 02, 2010	12.21	12.38	11.97	12.24	69,992	-0.17(-1.34%)
Jul 30, 2010	12.40	12.40	11.49	12.40	56,420	+0.64(+5.42%)
Jul 29, 2010	11.75	11.86	11.37	11.76	18,214	+0.23(+1.95%)
Jul 28, 2010	11.80	11.80	11.41	11.54	7,345	-0.34(-2.89%)
Jul 27, 2010	12.30	12.36	11.88	11.88	7,140	-0.31(-2.57%)
Jul 26, 2010	12.21	12.30	12.01	12.20	14,372	+0.31(+2.64%)
Jul 23, 2010	11.57	11.96	11.57	11.88	7,200	+0.19(+1.59%)
Jul 22, 2010	11.32	11.96	11.32	11.70	12,072	+0.37(+3.29%)
Jul 21, 2010	11.89	11.89	11.28	11.32	13,706	-0.35(-3.02%)
Jul 20, 2010	10.73	11.71	10.73	11.68	11,473	+0.76(+7.01%)
Jul 19, 2010	10.93	11.25	10.88	10.91	15,059	-0.25(-2.20%)
Jul 16, 2010	11.16	11.71	11.14	11.16	17,771	-0.72(-6.03%)
Jul 15, 2010	11.41	11.87	11.18	11.87	10,874	+0.41(+3.59%)
Jul 14, 2010	11.92	11.92	11.43	11.46	37,458	-0.54(-4.49%)
Jul 13, 2010	11.60	12.00	11.60	12.00	78,591	+0.38(+3.29%)
Jul 12, 2010	11.42	11.62	11.27	11.62	13,136	+0.18(+1.54%)
Jul 09, 2010	11.44	11.48	11.08	11.44	5,976	+0.35(+3.18%)
Jul 08, 2010	11.47	11.47	10.92	11.09	6,721	-0.09(-0.79%)
Jul 07, 2010	10.54	11.24	10.54	11.18	37,148	+0.41(+3.83%)
Jul 06, 2010	11.14	11.31	10.64	10.76	21,379	-0.49(-4.36%)
Jul 02, 2010	11.25	11.25	10.70	11.25	54,858	+0.25(+2.23%)
Jul 01, 2010	11.31	11.31	10.72	11.01	48,695	-0.10(-0.88%)
Jun 30, 2010	11.17	11.40	11.07	11.11	9,509	-0.02(-0.18%)
Jun 29, 2010	11.30	11.36	11.04	11.13	19,341	-0.47(-4.06%)
Jun 25, 2010	11.60	11.67	11.21	11.60	12,361	+0.06(+0.51%)
Jun 24, 2010	11.68	12.07	11.46	11.54	39,850	-0.24(-2.00%)
Jun 23, 2010	11.48	11.99	11.20	11.77	13,277	+0.40(+3.53%)
Jun 22, 2010	11.66	11.86	11.34	11.37	30,569	-0.28(-2.44%)
Jun 21, 2010	12.06	12.21	11.61	11.66	31,331	-0.19(-1.57%)
Jun 18, 2010	11.84	12.35	11.77	11.84	60,455	-0.50(-4.05%)
Jun 17, 2010	12.41	12.41	11.94	12.34	136,731	-0.07(-0.55%)
Jun 16, 2010	11.98	12.48	11.98	12.41	102,221	-0.01(-0.08%)
Jun 15, 2010	12.28	12.42	12.04	12.42	11,483	+0.45(+3.77%)
Jun 14, 2010	12.39	12.55	11.94	11.97	18,702	-0.42(-3.40%)
Jun 11, 2010	12.19	12.42	12.08	12.39	5,916	-0.01(-0.08%)
Jun 10, 2010	11.75	12.49	11.58	12.40	17,107	+0.94(+8.21%)
Jun 09, 2010	11.88	12.06	11.35	11.46	60,172	-0.23(-1.93%)
Jun 08, 2010	11.50	11.90	11.27	11.69	33,272	-0.04(-0.33%)
Jun 07, 2010	12.37	12.39	11.69	11.73	40,437	-0.55(-4.47%)
Jun 04, 2010	12.27	12.87	12.22	12.27	49,151	-0.84(-6.43%)
Jun 03, 2010	13.53	13.53	12.90	13.12	32,508	-0.21(-1.55%)
Jun 02, 2010	13.31	13.45	13.26	13.32	41,519	+0.11(+0.82%)

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.