Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	8.797	8.797	8.673	8.739	426,437	-0.01(-0.08%)
Aug 30, 2012	8.987	8.987	8.688	8.746	400,899	-0.18(-2.04%)
Aug 29, 2012	8.965	9.038	8.849	8.929	801,453	+0.12(+1.33%)
Aug 27, 2012	8.556	8.870	8.542	8.812	2,302,085	+0.28(+3.25%)
Aug 24, 2012	8.520	8.615	8.330	8.535	1,350,028	-0.01(-0.17%)
Aug 23, 2012	8.396	8.651	8.250	8.549	2,406,342	+0.18(+2.09%)
Aug 22, 2012	8.564	8.710	8.257	8.374	2,757,463	-0.29(-3.37%)
Aug 21, 2012	9.440	9.542	8.630	8.666	7,085,530	-0.35(-3.89%)
Aug 20, 2012	8.965	9.133	8.630	9.016	2,387,959	+0.01(+0.08%)
Aug 17, 2012	9.038	9.141	8.980	9.009	1,238,280	-0.03(-0.32%)
Aug 16, 2012	9.170	9.293	8.980	9.038	1,040,192	-0.12(-1.28%)
Aug 15, 2012	9.586	9.586	8.994	9.155	2,074,454	-0.56(-5.79%)
Aug 14, 2012	10.27	10.29	9.615	9.717	844,636	-0.49(-4.79%)
Aug 13, 2012	10.43	10.45	10.11	10.21	428,433	-0.24(-2.31%)
Aug 10, 2012	10.35	10.48	10.05	10.45	438,647	+0.09(+0.85%)
Aug 09, 2012	10.32	10.48	10.29	10.36	352,022	-0.01(-0.07%)
Aug 08, 2012	10.32	10.59	10.13	10.37	468,809	-0.01(-0.07%)
Aug 07, 2012	10.29	10.79	10.23	10.37	1,244,517	+0.13(+1.28%)
Aug 06, 2012	9.987	10.54	9.987	10.24	716,449	+0.28(+2.86%)
Aug 03, 2012	10.11	10.11	9.893	9.958	621,066	+0.06(+0.59%)
Aug 02, 2012	9.739	10.04	9.659	9.900	798,079	+0.04(+0.44%)
Aug 01, 2012	9.776	10.04	9.674	9.856	800,017	+0.17(+1.73%)
Jul 31, 2012	9.710	9.987	9.579	9.688	1,093,507	-0.06(-0.60%)
Jul 30, 2012	9.805	9.820	9.390	9.747	1,107,408	-0.07(-0.74%)
Jul 27, 2012	9.900	10.15	9.710	9.820	1,023,254	+0.01(+0.07%)
Jul 26, 2012	10.70	10.94	9.768	9.812	2,421,831	-0.87(-8.13%)
Jul 25, 2012	10.91	11.08	10.66	10.68	970,886	-0.19(-1.75%)
Jul 24, 2012	11.08	11.17	10.85	10.87	1,019,848	-0.22(-1.98%)
Jul 23, 2012	10.78	11.19	10.76	11.09	712,067	+0.09(+0.80%)
Jul 20, 2012	11.12	11.15	10.91	11.00	768,068	-0.18(-1.63%)
Jul 19, 2012	11.19	11.30	11.03	11.18	407,572	+0.04(+0.39%)
Jul 18, 2012	11.18	11.43	10.99	11.14	863,121	+0.18(+1.67%)
Jul 17, 2012	10.99	11.11	10.83	10.96	615,163	+0.01(+0.07%)
Jul 16, 2012	11.12	11.14	10.81	10.95	416,582	-0.17(-1.51%)
Jul 13, 2012	10.99	11.35	10.95	11.12	538,460	+0.15(+1.33%)
Jul 12, 2012	10.91	11.11	10.81	10.97	702,697	-0.02(-0.20%)
Jul 11, 2012	11.44	11.47	10.94	10.99	1,107,670	-0.46(-4.01%)
Jul 10, 2012	11.58	11.80	11.18	11.45	708,551	-0.07(-0.57%)
Jul 09, 2012	11.81	11.92	11.49	11.52	812,673	-0.30(-2.53%)
Jul 06, 2012	12.48	12.55	11.57	11.82	1,263,539	-0.80(-6.36%)
Jul 05, 2012	12.33	12.91	12.21	12.62	1,403,006	+0.25(+2.01%)
Jul 03, 2012	12.35	12.66	12.09	12.37	924,252	+0.01(+0.06%)
Jul 02, 2012	12.04	12.37	12.02	12.37	1,045,746	+0.35(+2.92%)
Jun 29, 2012	11.37	12.19	11.35	12.02	1,793,816	+0.88(+7.93%)
Jun 28, 2012	11.51	11.67	11.02	11.13	1,089,361	-0.50(-4.33%)
Jun 27, 2012	11.10	11.84	11.02	11.64	1,171,484	+0.50(+4.52%)
Jun 26, 2012	10.90	11.27	10.62	11.13	764,781	+0.25(+2.28%)
Jun 25, 2012	10.99	11.37	10.88	10.89	956,690	-0.23(-2.10%)
Jun 22, 2012	11.12	11.20	10.92	11.12	928,943	+0.04(+0.33%)
Jun 21, 2012	10.98	11.29	10.89	11.08	1,025,614	+0.06(+0.53%)
Jun 20, 2012	10.72	11.21	10.62	11.02	1,871,791	+0.34(+3.21%)
Jun 19, 2012	10.36	10.88	10.28	10.68	3,906,713	-0.45(-4.00%)
Jun 18, 2012	11.86	11.90	10.96	11.13	4,952,063	-0.26(-2.31%)
Jun 15, 2012	11.10	11.42	10.99	11.39	2,932,027	+0.33(+2.97%)
Jun 14, 2012	10.85	11.18	10.63	11.06	1,900,058	+0.23(+2.16%)
Jun 13, 2012	11.07	11.59	10.70	10.83	2,243,783	-0.23(-2.11%)
Jun 12, 2012	10.98	11.21	10.88	11.06	1,652,931	+0.12(+1.14%)
Jun 11, 2012	11.32	11.32	10.80	10.94	1,536,863	-0.30(-2.66%)
Jun 08, 2012	11.24	11.97	10.95	11.24	1,140,120	-0.02(-0.19%)
Jun 07, 2012	11.72	11.79	11.21	11.26	1,414,862	-0.35(-3.02%)
Jun 06, 2012	11.81	11.83	11.52	11.61	1,117,496	-0.17(-1.43%)
Jun 05, 2012	11.25	12.08	11.16	11.78	1,307,580	+0.48(+4.27%)
Jun 04, 2012	11.28	11.49	11.02	11.29	1,243,126	+0.08(+0.72%)

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.