Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.33	11.50	11.04	11.19	1,090,915	-0.01(-0.09%)
Aug 30, 2011	11.35	11.54	11.11	11.20	872,760	-0.15(-1.35%)
Aug 29, 2011	10.83	11.36	10.78	11.35	688,475	+0.72(+6.78%)
Aug 26, 2011	10.22	10.66	9.869	10.63	950,155	+0.31(+2.97%)
Aug 25, 2011	10.74	10.88	10.24	10.32	1,081,386	-0.31(-2.93%)
Aug 24, 2011	10.63	10.90	10.36	10.64	961,329	-0.06(-0.53%)
Aug 23, 2011	10.20	10.69	10.05	10.69	1,224,425	+0.62(+6.19%)
Aug 22, 2011	10.53	10.71	10.01	10.07	1,261,030	-0.16(-1.55%)
Aug 19, 2011	10.54	10.83	10.12	10.23	1,201,459	-0.52(-4.80%)
Aug 18, 2011	11.41	11.41	10.68	10.74	1,382,455	-1.11(-9.36%)
Aug 17, 2011	12.26	12.36	11.62	11.85	1,223,190	-0.30(-2.44%)
Aug 16, 2011	11.86	12.47	11.75	12.15	1,719,914	+0.14(+1.15%)
Aug 15, 2011	11.90	12.22	11.74	12.01	2,182,870	+0.31(+2.62%)
Aug 12, 2011	11.89	12.15	11.55	11.70	1,700,089	-0.04(-0.30%)
Aug 11, 2011	11.57	11.99	11.21	11.74	2,274,703	+0.34(+3.00%)
Aug 10, 2011	11.45	12.03	11.15	11.40	2,037,351	-0.29(-2.45%)
Aug 09, 2011	11.20	11.69	10.56	11.68	2,191,758	+1.36(+13.17%)
Aug 08, 2011	11.20	11.60	10.07	10.32	2,417,939	-1.37(-11.75%)
Aug 05, 2011	12.24	12.29	10.57	11.70	3,726,914	-0.32(-2.68%)
Aug 04, 2011	13.85	13.95	11.97	12.02	3,253,263	-1.69(-12.34%)
Aug 03, 2011	14.31	14.76	12.92	13.71	6,221,819	-1.17(-7.83%)
Aug 02, 2011	15.82	15.82	14.84	14.88	1,036,847	-1.04(-6.55%)
Aug 01, 2011	16.18	16.28	15.62	15.92	788,260	+0.10(+0.61%)
Jul 29, 2011	15.56	15.91	15.16	15.82	847,922	+0.01(+0.03%)
Jul 28, 2011	15.03	15.91	15.03	15.82	1,429,097	+0.93(+6.21%)
Jul 27, 2011	15.42	15.53	14.77	14.89	626,230	-0.62(-3.99%)
Jul 26, 2011	15.84	15.84	15.39	15.51	391,433	-0.29(-1.81%)
Jul 25, 2011	15.77	15.99	15.59	15.80	594,952	-0.13(-0.83%)
Jul 22, 2011	15.95	15.98	15.89	15.93	465,397	-0.04(-0.26%)
Jul 21, 2011	16.14	16.28	15.86	15.97	783,268	-0.16(-0.98%)
Jul 20, 2011	16.27	16.27	15.78	16.13	1,017,583	+0.01(+0.03%)
Jul 19, 2011	15.44	16.16	15.39	16.12	1,115,256	+0.80(+5.24%)
Jul 18, 2011	15.45	15.65	15.17	15.32	654,602	-0.23(-1.48%)
Jul 15, 2011	15.49	15.57	15.17	15.55	485,324	+0.24(+1.53%)
Jul 14, 2011	15.72	15.86	15.19	15.32	661,804	-0.36(-2.31%)
Jul 13, 2011	15.60	16.11	15.55	15.68	680,539	+0.23(+1.49%)
Jul 12, 2011	15.46	15.72	15.38	15.45	660,270	-0.12(-0.76%)
Jul 11, 2011	15.70	15.78	15.34	15.57	1,030,319	-0.33(-2.09%)
Jul 08, 2011	16.42	16.46	15.60	15.90	2,376,999	-0.88(-5.24%)
Jul 07, 2011	17.43	17.63	16.69	16.78	1,481,931	-0.56(-3.21%)
Jul 06, 2011	16.71	17.40	16.61	17.34	3,024,086	+0.52(+3.07%)
Jul 05, 2011	16.60	16.98	16.53	16.82	1,485,732	+0.27(+1.61%)
Jul 01, 2011	16.15	16.60	15.78	16.55	1,330,883	+0.48(+2.99%)
Jun 30, 2011	15.17	16.28	15.15	16.07	2,342,053	+0.98(+6.50%)
Jun 29, 2011	15.31	15.31	15.02	15.09	1,321,832	-0.11(-0.71%)
Jun 28, 2011	14.85	15.33	14.85	15.20	1,779,421	+0.38(+2.59%)
Jun 27, 2011	14.36	14.90	14.11	14.82	1,365,025	+0.47(+3.24%)
Jun 24, 2011	14.47	14.87	14.32	14.35	4,825,909	-0.07(-0.50%)
Jun 23, 2011	13.78	14.65	13.53	14.42	1,463,137	+0.41(+2.96%)
Jun 22, 2011	13.58	14.34	13.57	14.01	1,249,159	+0.34(+2.47%)
Jun 21, 2011	12.94	13.86	12.94	13.67	1,750,744	+0.87(+6.83%)
Jun 20, 2011	12.79	12.82	12.73	12.80	1,398,136	+0.14(+1.13%)
Jun 17, 2011	13.31	13.31	12.59	12.65	1,589,148	-0.63(-4.73%)
Jun 16, 2011	13.75	13.79	12.97	13.28	1,307,799	-0.52(-3.74%)
Jun 15, 2011	13.88	14.36	13.77	13.80	966,487	-0.15(-1.10%)
Jun 14, 2011	13.88	14.03	13.68	13.95	1,003,744	+0.17(+1.22%)
Jun 13, 2011	14.27	14.31	13.59	13.78	838,362	-0.51(-3.58%)
Jun 10, 2011	14.32	14.46	13.96	14.29	855,489	-0.12(-0.82%)
Jun 09, 2011	14.19	14.55	13.94	14.41	1,050,990	+0.54(+3.87%)
Jun 08, 2011	14.08	14.21	13.77	13.88	998,492	-0.27(-1.88%)
Jun 07, 2011	14.54	14.59	13.80	14.14	1,446,119	-0.42(-2.90%)
Jun 06, 2011	14.65	14.86	14.37	14.56	1,075,988	-0.15(-1.04%)

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.