Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.27	13.32	12.98	13.08	549,164,928	-0.18(-1.32%)
Aug 30, 2011	13.19	13.31	13.12	13.25	438,741,312	+0.00(+0.00%)
Aug 29, 2011	13.19	13.30	13.18	13.25	425,404,896	+0.22(+1.67%)
Aug 26, 2011	12.61	13.04	12.60	13.03	674,226,368	+0.33(+2.64%)
Aug 25, 2011	12.41	12.76	12.40	12.70	915,176,576	-0.08(-0.65%)
Aug 24, 2011	12.69	12.88	12.59	12.78	615,510,976	+0.09(+0.69%)
Aug 23, 2011	12.24	12.70	12.13	12.69	689,886,592	+0.58(+4.81%)
Aug 22, 2011	12.39	12.40	12.07	12.11	561,945,856	+0.01(+0.11%)
Aug 19, 2011	12.31	12.47	12.10	12.10	815,495,808	-0.34(-2.74%)
Aug 18, 2011	12.60	12.66	12.28	12.44	894,145,280	-0.49(-3.78%)
Aug 17, 2011	12.99	13.07	12.84	12.93	462,991,040	-0.00(-0.01%)
Aug 16, 2011	12.96	13.03	12.78	12.93	524,184,128	-0.10(-0.76%)
Aug 15, 2011	12.90	13.08	12.85	13.03	483,685,632	+0.22(+1.70%)
Aug 12, 2011	12.85	12.90	12.72	12.81	555,981,056	+0.11(+0.88%)
Aug 11, 2011	12.59	12.76	12.39	12.70	779,352,320	+0.34(+2.75%)
Aug 10, 2011	12.61	12.73	12.32	12.36	922,816,000	-0.35(-2.76%)
Aug 09, 2011	12.55	12.73	12.06	12.71	1,136,754,304	+0.71(+5.89%)
Aug 08, 2011	12.29	12.50	12.00	12.00	1,200,343,424	-0.69(-5.46%)
Aug 05, 2011	12.93	13.03	12.32	12.70	1,266,061,696	-0.13(-0.99%)
Aug 04, 2011	13.23	13.30	12.82	12.82	914,753,920	-0.52(-3.87%)
Aug 03, 2011	13.29	13.37	12.99	13.34	776,567,488	+0.12(+0.94%)
Aug 02, 2011	13.51	13.52	13.20	13.21	671,459,392	-0.27(-1.98%)
Aug 01, 2011	13.52	13.57	13.33	13.48	642,673,408	+0.21(+1.61%)
Jul 29, 2011	13.17	13.43	13.05	13.27	664,880,896	-0.05(-0.34%)
Jul 28, 2011	13.31	13.49	13.19	13.31	623,853,888	-0.03(-0.20%)
Jul 27, 2011	13.61	13.68	13.32	13.34	692,000,448	-0.37(-2.68%)
Jul 26, 2011	13.59	13.74	13.58	13.71	500,487,488	+0.17(+1.23%)
Jul 25, 2011	13.26	13.59	13.24	13.54	619,237,824	+0.18(+1.32%)
Jul 22, 2011	13.26	13.42	13.18	13.36	543,109,760	+0.20(+1.55%)
Jul 21, 2011	13.15	13.25	13.04	13.16	552,880,576	+0.01(+0.10%)
Jul 20, 2011	13.46	13.46	13.12	13.15	988,563,712	+0.34(+2.67%)
Jul 19, 2011	12.84	12.87	12.69	12.81	851,929,856	+0.10(+0.82%)
Jul 18, 2011	12.42	12.73	12.41	12.70	600,773,376	+0.30(+2.43%)
Jul 15, 2011	12.27	12.40	12.20	12.40	509,200,352	+0.24(+2.00%)
Jul 14, 2011	12.27	12.29	12.11	12.16	451,562,976	-0.01(-0.07%)
Jul 13, 2011	12.18	12.23	12.11	12.17	411,168,928	+0.15(+1.21%)
Jul 12, 2011	12.01	12.15	11.85	12.02	474,210,048	-0.01(-0.07%)
Jul 11, 2011	12.11	12.22	11.99	12.03	465,272,064	-0.19(-1.59%)
Jul 08, 2011	12.01	12.23	11.97	12.22	514,940,352	+0.09(+0.70%)
Jul 07, 2011	12.05	12.16	12.03	12.14	419,682,432	+0.18(+1.55%)
Jul 06, 2011	11.86	12.03	11.78	11.95	466,852,224	+0.08(+0.67%)
Jul 05, 2011	11.65	11.89	11.64	11.87	373,166,304	+0.21(+1.80%)
Jul 01, 2011	11.42	11.67	11.36	11.66	457,538,272	+0.26(+2.26%)
Jun 30, 2011	11.37	11.42	11.31	11.41	339,441,984	+0.06(+0.49%)
Jun 29, 2011	11.42	11.43	11.28	11.35	370,543,424	-0.04(-0.36%)
Jun 28, 2011	11.34	11.44	11.33	11.39	308,905,344	+0.11(+0.97%)
Jun 27, 2011	11.20	11.35	11.12	11.28	357,149,760	+0.19(+1.74%)
Jun 24, 2011	11.26	11.32	11.05	11.09	462,386,176	-0.17(-1.47%)
Jun 23, 2011	10.84	11.27	10.81	11.26	587,576,064	+0.29(+2.67%)
Jun 22, 2011	11.05	11.18	10.95	10.96	410,029,152	-0.09(-0.83%)
Jun 21, 2011	10.76	11.07	10.71	11.05	518,197,376	+0.34(+3.16%)
Jun 20, 2011	10.70	10.80	10.55	10.71	672,957,504	-0.17(-1.54%)
Jun 17, 2011	11.18	11.19	10.85	10.88	646,915,264	-0.17(-1.51%)
Jun 16, 2011	11.11	11.17	10.82	11.05	536,211,328	-0.05(-0.49%)
Jun 15, 2011	11.20	11.22	11.04	11.10	419,569,760	-0.19(-1.71%)
Jun 14, 2011	11.21	11.32	11.19	11.30	351,339,872	+0.20(+1.79%)
Jun 13, 2011	11.12	11.16	11.05	11.10	346,293,792	+0.02(+0.21%)
Jun 10, 2011	11.23	11.27	11.06	11.07	456,282,016	-0.19(-1.69%)
Jun 09, 2011	11.32	11.34	11.24	11.26	289,066,656	-0.03(-0.23%)
Jun 08, 2011	11.27	11.38	11.24	11.29	350,718,912	+0.01(+0.06%)
Jun 07, 2011	11.49	11.49	11.28	11.28	556,777,472	-0.20(-1.78%)
Jun 06, 2011	11.75	11.79	11.48	11.49	485,082,400	-0.18(-1.57%)

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.