Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	12.00	12.33	11.58	11.68	3,661,083	-0.23(-1.89%)
Aug 30, 2011	11.69	11.99	11.59	11.90	1,828,608	+0.20(+1.70%)
Aug 29, 2011	11.50	11.71	11.44	11.70	1,046,217	+0.38(+3.38%)
Aug 26, 2011	10.73	11.36	10.64	11.32	1,882,464	+0.50(+4.60%)
Aug 25, 2011	11.22	11.45	10.81	10.82	1,657,126	-0.30(-2.69%)
Aug 24, 2011	11.14	11.41	10.96	11.12	1,453,313	-0.02(-0.19%)
Aug 23, 2011	10.54	11.14	10.46	11.14	2,049,569	+0.66(+6.27%)
Aug 22, 2011	10.54	10.64	10.35	10.48	2,628,627	+0.25(+2.40%)
Aug 19, 2011	10.36	10.69	10.16	10.24	3,834,057	+0.02(+0.17%)
Aug 18, 2011	10.30	10.60	10.07	10.22	4,129,314	-0.86(-7.78%)
Aug 17, 2011	11.42	11.58	10.85	11.08	3,013,093	-0.24(-2.15%)
Aug 16, 2011	11.41	11.52	11.13	11.33	2,037,739	-0.26(-2.23%)
Aug 15, 2011	11.45	11.60	11.14	11.58	1,474,045	+0.25(+2.20%)
Aug 12, 2011	11.58	11.64	11.08	11.34	2,664,777	-0.13(-1.14%)
Aug 11, 2011	11.11	11.66	11.00	11.47	2,049,603	+0.43(+3.92%)
Aug 10, 2011	10.85	11.58	10.85	11.03	2,309,688	-0.27(-2.41%)
Aug 09, 2011	11.25	11.31	10.29	11.31	2,690,672	+0.78(+7.37%)
Aug 08, 2011	11.25	11.79	10.48	10.53	4,072,866	-1.21(-10.30%)
Aug 05, 2011	11.92	12.02	11.39	11.74	3,092,892	-0.03(-0.23%)
Aug 04, 2011	11.92	12.15	11.65	11.76	6,455,915	-1.18(-9.13%)
Aug 03, 2011	12.49	12.99	12.05	12.95	2,761,863	+0.48(+3.88%)
Aug 02, 2011	13.01	13.23	12.45	12.46	1,342,361	-0.64(-4.86%)
Aug 01, 2011	13.37	13.40	12.80	13.10	1,840,348	-0.03(-0.23%)
Jul 29, 2011	12.88	13.25	12.78	13.13	1,266,490	+0.06(+0.45%)
Jul 28, 2011	13.12	13.34	13.05	13.07	1,232,895	+0.00(+0.00%)
Jul 27, 2011	13.69	13.77	13.05	13.07	2,013,102	-0.65(-4.75%)
Jul 26, 2011	13.53	13.74	13.47	13.72	555,689	+0.22(+1.60%)
Jul 25, 2011	13.55	13.66	13.48	13.51	589,376	-0.18(-1.32%)
Jul 22, 2011	13.77	13.77	13.68	13.69	642,466	+0.01(+0.11%)
Jul 21, 2011	13.60	13.81	13.58	13.67	1,105,722	+0.10(+0.72%)
Jul 20, 2011	13.71	13.80	13.46	13.58	1,024,172	-0.24(-1.76%)
Jul 19, 2011	13.53	13.83	13.53	13.82	1,419,228	+0.42(+3.16%)
Jul 18, 2011	13.31	13.54	13.25	13.39	980,702	+0.07(+0.51%)
Jul 15, 2011	13.36	13.42	13.10	13.33	1,433,987	+0.03(+0.22%)
Jul 14, 2011	13.49	13.66	13.19	13.30	1,163,995	-0.12(-0.91%)
Jul 13, 2011	13.27	13.66	13.22	13.42	926,249	+0.26(+1.98%)
Jul 12, 2011	13.08	13.31	13.01	13.16	1,030,111	-0.01(-0.04%)
Jul 11, 2011	13.40	13.44	13.01	13.16	1,638,510	-0.40(-2.92%)
Jul 08, 2011	13.38	13.59	13.34	13.56	1,031,199	-0.02(-0.17%)
Jul 07, 2011	13.43	13.77	13.41	13.58	2,403,575	+0.33(+2.47%)
Jul 06, 2011	12.87	13.27	12.84	13.26	1,755,730	+0.39(+3.05%)
Jul 05, 2011	12.78	12.94	12.71	12.86	731,514	+0.07(+0.58%)
Jul 01, 2011	12.66	12.84	12.60	12.79	1,149,619	+0.19(+1.52%)
Jun 30, 2011	12.76	13.08	12.59	12.60	1,332,788	-0.09(-0.70%)
Jun 29, 2011	12.86	12.98	12.66	12.69	1,102,598	-0.11(-0.85%)
Jun 28, 2011	12.36	12.81	12.33	12.79	888,753	+0.50(+4.08%)
Jun 27, 2011	12.30	12.39	12.22	12.29	1,475,879	+0.04(+0.29%)
Jun 24, 2011	12.54	12.57	12.18	12.26	1,086,114	-0.24(-1.89%)
Jun 23, 2011	12.15	12.56	12.12	12.49	1,005,102	+0.24(+1.98%)
Jun 22, 2011	12.59	12.71	12.23	12.25	957,708	-0.36(-2.83%)
Jun 21, 2011	12.31	12.63	12.30	12.61	1,165,181	+0.40(+3.31%)
Jun 20, 2011	12.14	12.23	12.07	12.20	1,311,929	+0.36(+3.01%)
Jun 17, 2011	11.85	12.08	11.77	11.85	2,091,789	+0.09(+0.73%)
Jun 16, 2011	11.83	12.02	11.61	11.76	1,085,674	-0.02(-0.18%)
Jun 15, 2011	11.84	12.17	11.74	11.78	1,394,012	-0.18(-1.48%)
Jun 14, 2011	11.75	12.06	11.75	11.96	1,307,336	+0.32(+2.74%)
Jun 13, 2011	11.62	11.77	11.58	11.64	785,545	+0.09(+0.77%)
Jun 10, 2011	11.77	11.83	11.49	11.55	1,157,930	-0.23(-1.98%)
Jun 09, 2011	11.65	11.92	11.65	11.79	1,057,062	+0.21(+1.81%)
Jun 08, 2011	11.81	11.86	11.54	11.58	998,787	-0.29(-2.41%)
Jun 07, 2011	11.86	12.11	11.77	11.86	1,491,928	+0.09(+0.75%)
Jun 06, 2011	12.16	12.29	11.77	11.77	1,438,664	-0.35(-2.92%)

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.