Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	9.584	9.681	9.504	9.584	232,490	+0.07(+0.71%)
Aug 30, 2011	9.475	9.564	9.392	9.517	292,741	+0.00(+0.05%)
Aug 29, 2011	9.362	9.517	9.362	9.512	128,711	+0.30(+3.31%)
Aug 26, 2011	9.001	9.239	8.873	9.207	386,430	+0.16(+1.78%)
Aug 25, 2011	9.271	9.271	9.009	9.046	65,875	-0.15(-1.61%)
Aug 24, 2011	9.021	9.203	9.021	9.195	247,410	+0.14(+1.52%)
Aug 23, 2011	8.659	9.064	8.640	9.057	383,653	+0.43(+5.02%)
Aug 22, 2011	8.810	8.840	8.624	8.624	262,561	-0.04(-0.42%)
Aug 19, 2011	8.662	8.873	8.629	8.660	161,201	-0.06(-0.72%)
Aug 18, 2011	8.976	8.976	8.665	8.723	577,230	-0.46(-5.05%)
Aug 17, 2011	9.285	9.351	9.123	9.187	133,024	-0.02(-0.17%)
Aug 16, 2011	9.176	9.247	9.124	9.203	198,675	-0.04(-0.46%)
Aug 15, 2011	9.182	9.260	9.119	9.245	305,883	+0.13(+1.39%)
Aug 12, 2011	9.006	9.144	8.930	9.118	266,662	+0.19(+2.14%)
Aug 11, 2011	8.621	9.034	8.574	8.928	292,620	+0.37(+4.29%)
Aug 10, 2011	8.881	8.881	8.556	8.560	276,810	-0.44(-4.90%)
Aug 09, 2011	9.087	9.007	8.504	9.001	734,618	+0.44(+5.19%)
Aug 08, 2011	8.945	9.115	8.557	8.557	690,324	-0.68(-7.34%)
Aug 05, 2011	9.320	9.367	9.028	9.235	1,027,782	+0.03(+0.31%)
Aug 04, 2011	9.518	9.550	9.207	9.207	2,053,927	-0.45(-4.63%)
Aug 03, 2011	9.620	9.689	9.459	9.654	271,717	+0.04(+0.39%)
Aug 02, 2011	9.801	9.883	9.617	9.617	833,112	-0.26(-2.67%)
Aug 01, 2011	10.23	10.23	9.832	9.881	363,313	-0.24(-2.38%)
Jul 29, 2011	10.00	10.19	9.976	10.12	381,919	+0.03(+0.34%)
Jul 28, 2011	10.16	10.23	10.07	10.09	557,306	-0.08(-0.77%)
Jul 27, 2011	10.31	10.32	10.15	10.17	662,217	-0.20(-1.96%)
Jul 26, 2011	10.52	10.52	10.35	10.37	1,479,384	-0.17(-1.63%)
Jul 25, 2011	10.59	10.59	10.53	10.54	903,504	-0.16(-1.50%)
Jul 22, 2011	10.70	10.71	10.69	10.70	167,280	-0.03(-0.29%)
Jul 21, 2011	10.60	10.75	10.60	10.73	243,680	+0.18(+1.69%)
Jul 20, 2011	10.58	10.58	10.54	10.55	474,859	+0.00(+0.02%)
Jul 19, 2011	10.38	10.57	10.38	10.55	67,251	+0.17(+1.60%)
Jul 18, 2011	10.45	10.45	10.30	10.39	254,979	-0.09(-0.84%)
Jul 15, 2011	10.51	10.52	10.43	10.47	80,956	+0.00(+0.02%)
Jul 14, 2011	10.52	10.60	10.47	10.47	76,330	-0.06(-0.61%)
Jul 13, 2011	10.53	10.65	10.52	10.54	454,372	+0.06(+0.60%)
Jul 12, 2011	10.43	10.57	10.39	10.47	146,274	+0.03(+0.30%)
Jul 11, 2011	10.55	10.60	10.43	10.44	220,941	-0.24(-2.21%)
Jul 08, 2011	10.63	10.68	10.61	10.68	246,950	-0.06(-0.60%)
Jul 07, 2011	10.78	10.78	10.71	10.74	944,152	+0.01(+0.13%)
Jul 06, 2011	10.62	10.73	10.62	10.73	113,477	+0.09(+0.84%)
Jul 05, 2011	10.72	10.72	10.61	10.64	174,772	-0.03(-0.25%)
Jul 01, 2011	10.48	10.67	10.47	10.67	506,856	+0.20(+1.90%)
Jun 30, 2011	10.41	10.49	10.41	10.47	340,517	+0.08(+0.77%)
Jun 29, 2011	10.45	10.46	10.38	10.39	262,344	-0.03(-0.26%)
Jun 28, 2011	10.28	10.44	10.28	10.42	149,589	+0.16(+1.57%)
Jun 27, 2011	10.18	10.28	10.13	10.25	67,244	+0.09(+0.89%)
Jun 24, 2011	10.31	10.31	10.13	10.16	138,270	-0.11(-1.11%)
Jun 23, 2011	10.22	10.29	10.09	10.28	226,159	-0.05(-0.45%)
Jun 22, 2011	10.36	10.41	10.32	10.32	683,708	-0.07(-0.69%)
Jun 21, 2011	10.31	10.41	10.31	10.40	263,506	+0.14(+1.37%)
Jun 20, 2011	10.25	10.26	10.24	10.26	244,989	+0.09(+0.88%)
Jun 17, 2011	10.26	10.26	10.16	10.17	143,248	+0.02(+0.15%)
Jun 16, 2011	10.14	10.21	10.08	10.15	691,376	+0.01(+0.06%)
Jun 15, 2011	10.25	10.32	10.14	10.14	378,400	-0.15(-1.46%)
Jun 14, 2011	10.29	10.34	10.28	10.29	1,665,101	+0.09(+0.89%)
Jun 13, 2011	10.22	10.25	10.17	10.20	156,452	+0.00(+0.03%)
Jun 10, 2011	10.27	10.29	10.18	10.20	3,229,012	-0.14(-1.37%)
Jun 09, 2011	10.26	10.39	10.25	10.34	655,616	+0.09(+0.91%)
Jun 08, 2011	10.28	10.28	10.23	10.25	408,278	-0.05(-0.46%)
Jun 07, 2011	10.25	10.36	10.25	10.30	3,751,282	+0.05(+0.44%)
Jun 06, 2011	10.37	10.37	10.24	10.25	918,656	-0.13(-1.25%)

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.