Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.65	11.80	11.57	11.75	5,971,219	+0.22(+1.91%)
Aug 30, 2011	11.36	11.63	11.29	11.53	6,489,679	+0.08(+0.74%)
Aug 29, 2011	11.15	11.47	11.08	11.45	4,081,829	+0.46(+4.23%)
Aug 26, 2011	10.85	11.04	10.63	10.98	4,210,973	+0.09(+0.83%)
Aug 25, 2011	11.41	11.48	10.77	10.89	5,913,020	-0.22(-1.98%)
Aug 24, 2011	10.88	11.13	10.82	11.11	6,248,408	+0.22(+2.02%)
Aug 23, 2011	10.62	10.89	10.50	10.89	5,323,783	+0.32(+3.03%)
Aug 22, 2011	10.86	10.86	10.50	10.57	5,631,646	+0.01(+0.09%)
Aug 19, 2011	10.63	10.91	10.54	10.56	5,473,698	-0.17(-1.58%)
Aug 18, 2011	11.02	11.03	10.69	10.73	6,262,756	-0.52(-4.62%)
Aug 17, 2011	11.44	11.49	11.19	11.25	5,521,293	-0.12(-1.06%)
Aug 16, 2011	11.44	11.50	11.26	11.37	4,798,528	-0.15(-1.30%)
Aug 15, 2011	11.20	11.52	11.17	11.52	4,341,243	+0.47(+4.25%)
Aug 12, 2011	11.34	11.47	11.05	11.05	4,916,202	-0.21(-1.82%)
Aug 11, 2011	10.83	11.36	10.80	11.26	7,854,525	+0.52(+4.80%)
Aug 10, 2011	11.04	11.19	10.72	10.74	10,711,630	-0.64(-5.62%)
Aug 09, 2011	11.10	11.39	10.68	11.38	9,439,716	+0.62(+5.76%)
Aug 08, 2011	11.29	11.58	10.75	10.76	16,290,127	-1.03(-8.74%)
Aug 05, 2011	12.04	12.11	11.65	11.79	7,163,654	-0.15(-1.26%)
Aug 04, 2011	12.39	12.45	11.93	11.94	9,202,318	-0.51(-4.10%)
Aug 03, 2011	12.42	12.51	12.25	12.45	7,560,940	+0.07(+0.57%)
Aug 02, 2011	12.44	12.50	12.31	12.38	6,796,377	-0.11(-0.88%)
Aug 01, 2011	12.82	12.85	12.47	12.49	5,732,869	-0.19(-1.50%)
Jul 29, 2011	12.65	12.74	12.56	12.68	4,748,457	-0.01(-0.08%)
Jul 28, 2011	12.78	12.85	12.68	12.69	4,208,705	-0.32(-2.46%)
Jul 27, 2011	13.10	13.15	12.91	13.01	6,838,484	-0.11(-0.84%)
Jul 26, 2011	13.23	13.30	13.10	13.12	3,445,324	-0.06(-0.46%)
Jul 25, 2011	13.27	13.31	13.10	13.18	4,968,731	-0.10(-0.75%)
Jul 22, 2011	13.37	13.72	13.25	13.28	6,199,870	-0.32(-2.32%)
Jul 21, 2011	13.60	13.64	13.45	13.60	5,681,411	+0.10(+0.70%)
Jul 20, 2011	13.47	13.62	13.36	13.50	4,436,466	+0.03(+0.22%)
Jul 19, 2011	13.36	13.49	13.24	13.47	5,491,547	+0.07(+0.52%)
Jul 18, 2011	13.50	13.54	13.34	13.40	7,663,865	-0.16(-1.18%)
Jul 15, 2011	13.64	13.65	13.46	13.56	8,638,127	+0.01(+0.07%)
Jul 14, 2011	13.85	13.86	13.48	13.55	9,827,810	-0.23(-1.67%)
Jul 13, 2011	13.66	13.96	13.65	13.78	9,766,967	+0.17(+1.29%)
Jul 12, 2011	13.48	13.71	13.42	13.61	4,111,112	+0.14(+1.08%)
Jul 11, 2011	13.55	13.60	13.41	13.46	2,624,897	-0.20(-1.46%)
Jul 08, 2011	13.67	13.70	13.57	13.66	3,245,367	-0.11(-0.80%)
Jul 07, 2011	13.82	13.83	13.69	13.77	5,181,713	+0.06(+0.44%)
Jul 06, 2011	13.62	13.75	13.59	13.71	3,414,112	+0.05(+0.37%)
Jul 05, 2011	13.60	13.66	13.45	13.66	3,985,770	+0.09(+0.63%)
Jul 01, 2011	13.35	13.60	13.32	13.57	4,569,109	+0.13(+1.00%)
Jun 30, 2011	13.32	13.55	13.23	13.44	8,245,150	+0.18(+1.36%)
Jun 29, 2011	13.30	13.33	13.11	13.26	6,267,386	+0.10(+0.76%)
Jun 28, 2011	12.91	13.16	12.91	13.16	7,384,467	+0.30(+2.33%)
Jun 27, 2011	12.86	12.96	12.85	12.86	2,933,983	+0.00(+0.00%)
Jun 24, 2011	12.90	12.98	12.82	12.86	5,138,765	-0.09(-0.69%)
Jun 23, 2011	12.90	13.00	12.82	12.95	4,651,423	-0.07(-0.54%)
Jun 22, 2011	13.09	13.12	13.01	13.02	3,149,040	-0.09(-0.65%)
Jun 21, 2011	13.16	13.19	13.04	13.11	10,499,854	-0.00(-0.04%)
Jun 20, 2011	13.12	13.17	13.00	13.11	2,650,823	+0.04(+0.31%)
Jun 17, 2011	13.01	13.09	12.89	13.07	4,519,888	+0.18(+1.40%)
Jun 16, 2011	12.75	12.94	12.75	12.89	3,784,880	+0.12(+0.94%)
Jun 15, 2011	12.78	12.84	12.66	12.77	5,073,208	-0.07(-0.55%)
Jun 14, 2011	12.97	13.01	12.79	12.84	6,939,236	-0.07(-0.53%)
Jun 13, 2011	12.75	12.95	12.68	12.91	4,385,124	+0.17(+1.33%)
Jun 10, 2011	12.64	12.82	12.62	12.74	5,729,304	+0.05(+0.39%)
Jun 09, 2011	12.69	12.82	12.55	12.69	7,711,243	+0.01(+0.08%)
Jun 08, 2011	12.77	12.83	12.62	12.68	3,667,191	-0.10(-0.78%)
Jun 07, 2011	12.84	12.96	12.76	12.78	5,023,686	+0.01(+0.08%)
Jun 06, 2011	12.82	12.83	12.75	12.77	5,174,920	-0.06(-0.47%)

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.