Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.25	10.41	10.20	10.30	5,121,882	+0.14(+1.40%)
Aug 30, 2011	10.12	10.21	9.954	10.16	4,402,009	+0.01(+0.05%)
Aug 29, 2011	9.832	10.16	9.807	10.15	5,194,611	+0.49(+5.04%)
Aug 26, 2011	9.573	9.766	9.492	9.665	7,889,875	+0.03(+0.26%)
Aug 25, 2011	9.872	9.918	9.599	9.639	5,997,265	-0.21(-2.11%)
Aug 24, 2011	9.599	9.862	9.507	9.847	5,712,028	+0.26(+2.75%)
Aug 23, 2011	9.259	9.583	9.259	9.583	5,236,604	+0.37(+4.02%)
Aug 22, 2011	9.401	9.502	9.188	9.213	4,557,232	-0.01(-0.05%)
Aug 19, 2011	9.279	9.406	9.188	9.218	6,503,409	-0.10(-1.03%)
Aug 18, 2011	9.477	9.507	9.228	9.315	7,031,973	-0.39(-3.97%)
Aug 17, 2011	9.776	9.862	9.604	9.700	3,749,689	-0.04(-0.42%)
Aug 16, 2011	9.827	9.842	9.670	9.741	5,689,644	-0.15(-1.49%)
Aug 15, 2011	9.675	9.903	9.665	9.888	5,612,888	+0.26(+2.69%)
Aug 12, 2011	9.751	9.776	9.576	9.629	6,878,561	-0.04(-0.37%)
Aug 11, 2011	9.259	9.776	9.254	9.665	9,670,236	+0.46(+5.01%)
Aug 10, 2011	9.492	9.609	9.188	9.203	11,704,267	-0.44(-4.52%)
Aug 09, 2011	9.773	9.639	9.052	9.639	18,447,110	+0.46(+5.04%)
Aug 08, 2011	9.773	9.798	9.167	9.177	11,469,412	-0.78(-7.84%)
Aug 05, 2011	9.873	10.08	9.699	9.958	12,559,079	+0.19(+1.93%)
Aug 04, 2011	10.17	10.20	9.759	9.769	11,887,339	-0.49(-4.75%)
Aug 03, 2011	10.26	10.33	10.10	10.26	8,123,429	-0.00(-0.05%)
Aug 02, 2011	10.47	10.49	10.26	10.26	10,113,377	-0.27(-2.55%)
Aug 01, 2011	10.72	10.82	10.49	10.53	9,104,976	-0.19(-1.76%)
Jul 29, 2011	10.78	10.88	10.69	10.72	10,182,512	-0.15(-1.37%)
Jul 28, 2011	10.82	10.97	10.79	10.87	11,155,948	+0.03(+0.32%)
Jul 27, 2011	10.97	11.01	10.83	10.83	4,067,370	-0.18(-1.63%)
Jul 26, 2011	11.04	11.09	10.93	11.01	4,705,510	-0.05(-0.49%)
Jul 25, 2011	11.07	11.15	11.01	11.07	3,522,089	-0.08(-0.71%)
Jul 22, 2011	11.14	11.19	11.13	11.15	3,855,714	-0.02(-0.22%)
Jul 21, 2011	11.12	11.23	11.10	11.17	4,347,539	+0.08(+0.76%)
Jul 20, 2011	11.08	11.20	11.07	11.09	5,330,672	+0.04(+0.36%)
Jul 19, 2011	10.90	11.08	10.88	11.05	5,120,406	+0.17(+1.55%)
Jul 18, 2011	10.98	11.00	10.77	10.88	3,756,291	-0.13(-1.17%)
Jul 15, 2011	11.01	11.04	10.93	11.01	4,590,435	+0.02(+0.18%)
Jul 14, 2011	11.15	11.27	10.98	10.99	5,626,310	-0.12(-1.12%)
Jul 13, 2011	11.16	11.23	11.08	11.11	3,390,499	-0.01(-0.09%)
Jul 12, 2011	11.22	11.29	11.12	11.12	3,496,497	-0.09(-0.84%)
Jul 11, 2011	11.28	11.31	11.16	11.22	3,694,897	-0.17(-1.53%)
Jul 08, 2011	11.51	11.51	11.33	11.39	4,390,597	-0.23(-1.97%)
Jul 07, 2011	11.60	11.67	11.60	11.62	4,180,447	+0.08(+0.69%)
Jul 06, 2011	11.49	11.54	11.44	11.54	2,622,870	+0.03(+0.26%)
Jul 05, 2011	11.59	11.59	11.45	11.51	4,746,616	-0.11(-0.98%)
Jul 01, 2011	11.43	11.62	11.40	11.62	3,391,279	+0.19(+1.65%)
Jun 30, 2011	11.36	11.49	11.35	11.43	3,420,919	+0.10(+0.88%)
Jun 29, 2011	11.17	11.37	11.16	11.34	4,020,788	+0.20(+1.83%)
Jun 28, 2011	11.08	11.13	11.07	11.13	3,130,950	+0.08(+0.72%)
Jun 27, 2011	11.03	11.09	11.02	11.05	3,327,058	+0.05(+0.45%)
Jun 24, 2011	11.26	11.29	10.97	11.00	8,958,271	-0.27(-2.38%)
Jun 23, 2011	11.19	11.28	11.07	11.27	4,980,613	-0.01(-0.04%)
Jun 22, 2011	11.31	11.37	11.22	11.28	4,397,726	-0.05(-0.48%)
Jun 21, 2011	11.27	11.34	11.22	11.33	3,675,865	+0.11(+1.02%)
Jun 20, 2011	11.20	11.24	11.19	11.22	7,979,830	+0.04(+0.36%)
Jun 17, 2011	11.29	11.34	11.16	11.18	4,885,898	-0.03(-0.31%)
Jun 16, 2011	11.14	11.24	11.10	11.21	5,279,725	+0.08(+0.72%)
Jun 15, 2011	11.29	11.29	11.11	11.13	4,029,469	-0.21(-1.89%)
Jun 14, 2011	11.29	11.38	11.27	11.35	4,151,634	+0.16(+1.47%)
Jun 13, 2011	11.31	11.31	11.17	11.18	3,931,274	-0.06(-0.57%)
Jun 10, 2011	11.34	11.37	11.24	11.25	3,537,536	-0.11(-1.01%)
Jun 09, 2011	11.38	11.40	11.31	11.36	3,639,923	+0.00(+0.00%)
Jun 08, 2011	11.48	11.50	11.32	11.36	5,009,884	-0.14(-1.25%)
Jun 07, 2011	11.54	11.61	11.48	11.50	9,003,044	-0.02(-0.17%)
Jun 06, 2011	11.53	11.60	11.48	11.52	3,367,338	-0.03(-0.30%)

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.