Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.01	11.23	10.91	11.17	11,227,290	+0.24(+2.15%)
Aug 30, 2011	10.69	11.02	10.65	10.94	8,861,050	+0.19(+1.79%)
Aug 29, 2011	10.54	10.75	10.49	10.75	9,712,553	+0.30(+2.88%)
Aug 26, 2011	9.934	10.48	9.805	10.44	11,649,720	+0.47(+4.68%)
Aug 25, 2011	10.24	10.37	9.870	9.977	9,230,643	-0.19(-1.87%)
Aug 24, 2011	9.910	10.18	9.861	10.17	9,580,078	+0.23(+2.35%)
Aug 23, 2011	9.738	9.934	9.547	9.934	12,180,864	+0.30(+3.13%)
Aug 22, 2011	9.885	9.916	9.480	9.633	12,028,051	-0.01(-0.13%)
Aug 19, 2011	9.793	10.10	9.627	9.646	11,488,410	-0.28(-2.79%)
Aug 18, 2011	10.24	10.24	9.818	9.922	14,029,049	-0.58(-5.56%)
Aug 17, 2011	10.56	10.60	10.38	10.51	9,727,061	+0.02(+0.18%)
Aug 16, 2011	10.44	10.60	10.31	10.49	11,182,237	-0.09(-0.87%)
Aug 15, 2011	10.39	10.60	10.38	10.58	14,991,537	+0.24(+2.32%)
Aug 12, 2011	10.52	10.54	10.28	10.34	11,187,211	+0.03(+0.30%)
Aug 11, 2011	10.04	10.46	9.928	10.31	24,182,802	+0.36(+3.58%)
Aug 10, 2011	10.44	10.47	9.922	9.953	25,050,704	-0.56(-5.32%)
Aug 09, 2011	10.61	10.54	9.719	10.51	29,242,142	+0.33(+3.26%)
Aug 08, 2011	10.61	10.81	10.17	10.18	22,269,468	-0.80(-7.27%)
Aug 05, 2011	11.32	11.35	10.79	10.98	19,863,808	-0.14(-1.22%)
Aug 04, 2011	11.51	11.56	11.09	11.11	14,804,854	-0.53(-4.59%)
Aug 03, 2011	11.61	11.67	11.25	11.65	11,481,392	+0.07(+0.58%)
Aug 02, 2011	11.88	11.96	11.57	11.58	10,108,712	-0.41(-3.38%)
Aug 01, 2011	12.28	12.37	11.88	11.99	14,631,770	-0.29(-2.40%)
Jul 29, 2011	11.98	12.64	11.98	12.28	11,478,615	-0.04(-0.30%)
Jul 28, 2011	12.39	12.52	12.23	12.32	8,847,467	-0.03(-0.25%)
Jul 27, 2011	12.66	12.73	12.35	12.35	11,822,199	-0.33(-2.62%)
Jul 26, 2011	13.07	13.09	12.52	12.68	20,217,198	-0.39(-3.01%)
Jul 25, 2011	13.44	13.54	13.07	13.07	9,789,004	-0.55(-4.06%)
Jul 22, 2011	13.65	13.68	13.60	13.63	6,142,510	+0.09(+0.64%)
Jul 21, 2011	13.50	13.65	13.42	13.54	9,195,289	+0.15(+1.15%)
Jul 20, 2011	13.65	13.66	13.23	13.39	11,769,750	-0.28(-2.07%)
Jul 19, 2011	13.27	13.67	13.22	13.67	7,575,427	+0.53(+4.07%)
Jul 18, 2011	13.24	13.30	12.99	13.14	5,364,693	-0.17(-1.25%)
Jul 15, 2011	13.32	13.39	13.18	13.30	5,953,221	+0.06(+0.42%)
Jul 14, 2011	13.57	13.60	13.22	13.25	5,898,910	-0.27(-2.00%)
Jul 13, 2011	13.52	13.77	13.42	13.52	7,481,013	+0.07(+0.50%)
Jul 12, 2011	13.31	13.56	13.30	13.45	5,886,576	+0.10(+0.78%)
Jul 11, 2011	13.40	13.49	13.22	13.34	5,489,467	-0.23(-1.72%)
Jul 08, 2011	13.67	13.71	13.42	13.58	5,743,490	-0.29(-2.08%)
Jul 07, 2011	13.77	13.90	13.71	13.87	6,483,345	+0.23(+1.71%)
Jul 06, 2011	13.52	13.64	13.45	13.63	6,447,692	+0.02(+0.18%)
Jul 05, 2011	13.62	13.70	13.55	13.61	5,909,721	-0.09(-0.63%)
Jul 01, 2011	13.40	13.73	13.36	13.69	6,392,026	+0.26(+1.97%)
Jun 30, 2011	13.08	13.51	12.99	13.43	8,915,021	+0.39(+3.02%)
Jun 29, 2011	12.88	13.10	12.77	13.04	6,763,558	+0.20(+1.53%)
Jun 28, 2011	12.76	12.84	12.67	12.84	5,306,591	+0.17(+1.31%)
Jun 27, 2011	12.58	12.86	12.49	12.67	6,327,340	+0.18(+1.48%)
Jun 24, 2011	12.83	12.90	12.47	12.49	11,189,673	-0.31(-2.40%)
Jun 23, 2011	12.72	12.83	12.52	12.80	6,862,554	-0.12(-0.90%)
Jun 22, 2011	12.91	13.15	12.90	12.91	8,528,165	-0.07(-0.57%)
Jun 21, 2011	12.67	13.01	12.55	12.99	8,233,085	+0.49(+3.93%)
Jun 20, 2011	12.52	12.56	12.48	12.50	6,676,697	+0.01(+0.05%)
Jun 17, 2011	12.56	12.68	12.44	12.49	10,173,986	+0.06(+0.44%)
Jun 16, 2011	12.26	12.51	12.21	12.43	10,050,311	+0.14(+1.15%)
Jun 15, 2011	12.55	12.56	12.28	12.29	8,977,236	-0.36(-2.86%)
Jun 14, 2011	12.48	12.83	12.48	12.66	8,652,089	+0.31(+2.54%)
Jun 13, 2011	12.56	12.67	12.31	12.34	8,612,214	-0.19(-1.52%)
Jun 10, 2011	12.90	12.92	12.52	12.53	8,597,939	-0.39(-3.04%)
Jun 09, 2011	13.01	13.06	12.90	12.93	6,421,205	-0.05(-0.38%)
Jun 08, 2011	13.15	13.16	12.95	12.98	8,796,151	-0.25(-1.90%)
Jun 07, 2011	12.99	13.51	12.99	13.23	16,553,542	+0.63(+5.02%)
Jun 06, 2011	12.85	12.93	12.59	12.59	6,651,090	-0.17(-1.30%)

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.