Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.51	11.71	11.42	11.58	1,497,935	+0.16(+1.38%)
Aug 30, 2011	11.27	11.62	11.21	11.43	893,612	+0.08(+0.73%)
Aug 29, 2011	11.14	11.36	11.11	11.34	633,242	+0.34(+3.05%)
Aug 26, 2011	10.66	11.09	10.61	11.01	1,897,762	+0.31(+2.88%)
Aug 25, 2011	10.73	11.14	10.67	10.70	2,797,542	+0.17(+1.57%)
Aug 24, 2011	10.32	10.53	10.27	10.53	1,012,037	+0.22(+2.14%)
Aug 23, 2011	9.954	10.31	9.825	10.31	1,632,483	+0.39(+3.91%)
Aug 22, 2011	10.19	10.22	9.854	9.925	1,296,351	-0.08(-0.83%)
Aug 19, 2011	9.863	10.54	9.861	10.01	1,874,713	-0.01(-0.15%)
Aug 18, 2011	10.21	10.56	9.910	10.02	1,838,660	-0.50(-4.76%)
Aug 17, 2011	10.67	10.80	10.48	10.52	1,748,010	-0.04(-0.40%)
Aug 16, 2011	10.35	10.68	10.30	10.57	1,601,118	+0.13(+1.20%)
Aug 15, 2011	10.32	10.44	10.20	10.44	1,515,678	+0.23(+2.20%)
Aug 12, 2011	10.40	10.41	10.18	10.22	1,800,252	-0.07(-0.64%)
Aug 11, 2011	9.980	10.43	9.833	10.28	1,339,928	+0.34(+3.42%)
Aug 10, 2011	10.05	10.26	9.931	9.942	1,214,855	-0.38(-3.70%)
Aug 09, 2011	10.54	10.34	9.693	10.32	1,804,742	+0.39(+3.91%)
Aug 08, 2011	10.54	10.75	9.935	9.935	2,348,191	-0.98(-8.98%)
Aug 05, 2011	10.82	11.04	10.43	10.92	1,911,930	+0.20(+1.90%)
Aug 04, 2011	11.08	11.14	10.71	10.71	1,375,133	-0.49(-4.41%)
Aug 03, 2011	11.10	11.27	10.89	11.21	1,025,300	+0.11(+1.01%)
Aug 02, 2011	11.43	11.55	11.09	11.09	1,156,846	-0.40(-3.49%)
Aug 01, 2011	11.72	11.72	11.40	11.50	1,190,704	+0.07(+0.61%)
Jul 29, 2011	11.29	11.49	11.01	11.43	1,202,963	-0.05(-0.44%)
Jul 28, 2011	11.66	11.79	11.47	11.48	1,208,546	-0.21(-1.82%)
Jul 27, 2011	12.06	12.10	11.67	11.69	1,022,275	-0.46(-3.76%)
Jul 26, 2011	12.27	12.27	12.09	12.14	1,464,615	-0.08(-0.66%)
Jul 25, 2011	12.18	12.32	12.14	12.23	681,493	-0.04(-0.35%)
Jul 22, 2011	12.31	12.31	12.25	12.27	636,535	-0.05(-0.41%)
Jul 21, 2011	12.23	12.35	12.20	12.32	993,077	+0.12(+1.01%)
Jul 20, 2011	12.25	12.25	12.09	12.20	1,056,980	-0.04(-0.30%)
Jul 19, 2011	12.13	12.25	12.06	12.23	940,077	+0.15(+1.28%)
Jul 18, 2011	12.21	12.21	11.99	12.08	1,269,358	-0.17(-1.42%)
Jul 15, 2011	12.36	12.38	12.15	12.25	1,379,496	-0.10(-0.82%)
Jul 14, 2011	12.80	12.80	12.22	12.35	1,329,732	-0.45(-3.50%)
Jul 13, 2011	12.86	12.90	12.76	12.80	620,083	+0.03(+0.27%)
Jul 12, 2011	12.82	12.85	12.70	12.77	626,165	-0.09(-0.73%)
Jul 11, 2011	12.96	12.99	12.79	12.86	440,732	-0.26(-2.01%)
Jul 08, 2011	13.12	13.13	12.99	13.12	576,487	-0.14(-1.06%)
Jul 07, 2011	13.26	13.30	13.19	13.26	571,549	+0.12(+0.90%)
Jul 06, 2011	13.06	13.17	12.99	13.14	520,697	+0.08(+0.58%)
Jul 05, 2011	13.08	13.11	12.94	13.07	590,532	-0.02(-0.13%)
Jul 01, 2011	12.84	13.19	12.81	13.08	768,365	+0.24(+1.90%)
Jun 30, 2011	12.75	12.96	12.75	12.84	584,638	+0.13(+0.99%)
Jun 29, 2011	12.80	12.84	12.65	12.72	831,141	-0.03(-0.27%)
Jun 28, 2011	12.71	12.75	12.67	12.75	489,615	+0.08(+0.60%)
Jun 27, 2011	12.70	12.77	12.60	12.67	962,815	-0.00(-0.03%)
Jun 24, 2011	12.78	12.83	12.63	12.68	723,727	-0.10(-0.78%)
Jun 23, 2011	12.50	12.79	12.48	12.78	908,519	+0.10(+0.79%)
Jun 22, 2011	12.67	12.78	12.63	12.68	864,655	-0.03(-0.23%)
Jun 21, 2011	12.57	12.73	12.51	12.71	602,226	+0.20(+1.58%)
Jun 20, 2011	12.49	12.53	12.45	12.51	448,002	+0.12(+0.99%)
Jun 17, 2011	12.52	12.59	12.38	12.39	695,939	-0.04(-0.29%)
Jun 16, 2011	12.47	12.49	12.27	12.42	1,980,563	-0.05(-0.37%)
Jun 15, 2011	12.74	12.79	12.47	12.47	2,229,333	-0.38(-2.94%)
Jun 14, 2011	12.77	12.93	12.76	12.85	904,946	+0.19(+1.47%)
Jun 13, 2011	12.64	12.73	12.55	12.66	1,300,318	+0.04(+0.30%)
Jun 10, 2011	12.75	12.77	12.56	12.62	1,489,072	-0.21(-1.63%)
Jun 09, 2011	12.69	12.94	12.68	12.83	1,547,475	+0.17(+1.37%)
Jun 08, 2011	12.64	12.73	12.58	12.66	1,541,736	-0.04(-0.28%)
Jun 07, 2011	12.74	12.86	12.65	12.69	1,060,865	+0.00(+0.03%)
Jun 06, 2011	12.75	12.81	12.60	12.69	1,270,801	-0.10(-0.76%)

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.