Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	9.921	9.975	9.796	9.880	16,174,398	+0.04(+0.36%)
Aug 30, 2011	9.808	9.915	9.724	9.844	11,927,538	-0.02(-0.18%)
Aug 29, 2011	9.862	9.891	9.785	9.862	12,750,415	+0.14(+1.41%)
Aug 26, 2011	9.563	9.778	9.371	9.724	9,927,097	+0.10(+1.06%)
Aug 25, 2011	9.915	10.05	9.592	9.622	13,569,259	-0.25(-2.48%)
Aug 24, 2011	9.832	9.987	9.724	9.868	15,076,849	-0.01(-0.12%)
Aug 23, 2011	9.539	9.880	9.515	9.880	10,990,412	+0.36(+3.83%)
Aug 22, 2011	9.688	9.694	9.467	9.515	13,771,194	+0.06(+0.63%)
Aug 19, 2011	9.467	9.790	9.437	9.455	14,173,861	-0.14(-1.43%)
Aug 18, 2011	9.784	9.927	9.491	9.592	16,631,739	-0.51(-5.03%)
Aug 17, 2011	10.18	10.30	9.987	10.10	6,992,288	-0.08(-0.76%)
Aug 16, 2011	10.11	10.24	10.04	10.18	8,834,178	-0.07(-0.70%)
Aug 15, 2011	10.21	10.26	10.01	10.25	12,023,578	+0.13(+1.24%)
Aug 12, 2011	10.33	10.41	10.09	10.12	13,000,371	-0.16(-1.51%)
Aug 11, 2011	9.868	10.39	9.838	10.28	13,808,078	+0.47(+4.75%)
Aug 10, 2011	9.748	10.21	9.688	9.814	21,544,020	-0.21(-2.09%)
Aug 09, 2011	10.38	10.09	9.500	10.02	30,811,296	+0.17(+1.76%)
Aug 08, 2011	10.38	10.47	9.832	9.850	20,296,368	-0.82(-7.68%)
Aug 05, 2011	10.81	10.84	10.36	10.67	16,465,279	-0.01(-0.11%)
Aug 04, 2011	11.17	11.17	10.67	10.68	13,337,234	-0.62(-5.45%)
Aug 03, 2011	11.03	11.34	10.81	11.30	17,027,790	+0.25(+2.22%)
Aug 02, 2011	11.33	11.46	11.03	11.05	12,838,629	-0.36(-3.14%)
Aug 01, 2011	11.67	11.70	11.34	11.41	11,011,882	-0.20(-1.70%)
Jul 29, 2011	11.47	11.70	11.38	11.61	9,572,492	+0.03(+0.26%)
Jul 28, 2011	11.67	11.76	11.55	11.58	6,544,090	-0.12(-1.02%)
Jul 27, 2011	12.08	12.14	11.67	11.70	11,442,337	-0.44(-3.60%)
Jul 26, 2011	11.96	12.28	11.77	12.13	17,450,460	+0.63(+5.46%)
Jul 25, 2011	11.47	11.58	11.44	11.51	5,543,064	-0.08(-0.67%)
Jul 22, 2011	11.67	11.67	11.55	11.58	4,816,942	-0.01(-0.05%)
Jul 21, 2011	11.58	11.69	11.52	11.59	10,180,940	+0.10(+0.83%)
Jul 20, 2011	11.61	11.63	11.48	11.49	4,958,822	-0.12(-1.03%)
Jul 19, 2011	11.48	11.62	11.44	11.61	7,351,632	+0.17(+1.52%)
Jul 18, 2011	11.36	11.47	11.26	11.44	9,375,834	+0.02(+0.21%)
Jul 15, 2011	11.40	11.46	11.31	11.42	8,889,185	+0.05(+0.47%)
Jul 14, 2011	11.49	11.60	11.34	11.36	7,991,130	-0.08(-0.73%)
Jul 13, 2011	11.56	11.61	11.42	11.45	6,635,397	-0.04(-0.31%)
Jul 12, 2011	11.63	11.65	11.48	11.48	7,703,824	-0.15(-1.29%)
Jul 11, 2011	11.67	11.77	11.59	11.63	8,147,238	-0.19(-1.62%)
Jul 08, 2011	11.67	11.89	11.66	11.82	9,451,067	+0.05(+0.46%)
Jul 07, 2011	11.79	11.84	11.70	11.77	9,935,190	+0.08(+0.72%)
Jul 06, 2011	11.52	11.72	11.48	11.69	10,511,901	+0.12(+1.03%)
Jul 05, 2011	12.02	12.04	11.55	11.57	18,686,324	-0.54(-4.45%)
Jul 01, 2011	11.96	12.13	11.87	12.10	7,582,587	+0.13(+1.05%)
Jun 30, 2011	11.98	12.06	11.91	11.98	7,619,474	+0.07(+0.60%)
Jun 29, 2011	11.80	11.91	11.73	11.91	9,463,617	+0.17(+1.48%)
Jun 28, 2011	11.63	11.78	11.63	11.73	9,898,164	+0.16(+1.39%)
Jun 27, 2011	11.54	11.64	11.50	11.57	6,067,853	+0.07(+0.62%)
Jun 24, 2011	11.60	11.67	11.49	11.50	14,479,033	-0.11(-0.98%)
Jun 23, 2011	11.60	11.66	11.50	11.61	13,169,027	-0.10(-0.87%)
Jun 22, 2011	11.87	11.89	11.72	11.72	10,806,247	-0.23(-1.90%)
Jun 21, 2011	11.89	11.98	11.83	11.94	6,601,264	+0.10(+0.86%)
Jun 20, 2011	11.85	11.91	11.83	11.84	5,337,258	+0.04(+0.36%)
Jun 17, 2011	11.84	11.90	11.77	11.80	12,040,528	+0.05(+0.46%)
Jun 16, 2011	11.81	11.81	11.68	11.75	6,989,765	-0.08(-0.66%)
Jun 15, 2011	11.91	11.94	11.76	11.82	8,357,266	-0.16(-1.30%)
Jun 14, 2011	11.87	12.00	11.82	11.98	8,775,371	+0.21(+1.77%)
Jun 13, 2011	11.72	11.87	11.71	11.77	7,898,925	+0.08(+0.66%)
Jun 10, 2011	11.84	11.90	11.65	11.69	6,799,265	-0.22(-1.85%)
Jun 09, 2011	11.81	11.93	11.75	11.91	5,452,761	+0.11(+0.96%)
Jun 08, 2011	11.95	11.96	11.76	11.80	7,746,890	-0.19(-1.59%)
Jun 07, 2011	11.93	12.07	11.81	11.99	9,649,949	+0.09(+0.75%)
Jun 06, 2011	11.76	11.92	11.76	11.90	9,938,097	+0.11(+0.91%)

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.