Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	9.738	9.946	9.439	9.604	4,329,919	+0.01(+0.15%)
Aug 30, 2011	9.386	9.707	9.249	9.590	4,267,179	+0.17(+1.81%)
Aug 29, 2011	9.024	9.434	8.990	9.419	2,730,520	+0.65(+7.44%)
Aug 26, 2011	8.201	8.803	7.963	8.767	4,393,405	+0.41(+4.85%)
Aug 25, 2011	8.573	8.654	8.227	8.362	3,288,598	-0.13(-1.55%)
Aug 24, 2011	8.191	8.503	8.071	8.494	4,133,448	+0.23(+2.76%)
Aug 23, 2011	7.772	8.266	7.726	8.266	5,442,005	+0.54(+6.99%)
Aug 22, 2011	8.206	8.206	7.690	7.726	4,231,713	-0.03(-0.37%)
Aug 19, 2011	7.757	8.342	7.745	7.755	3,082,455	-0.29(-3.58%)
Aug 18, 2011	8.633	8.633	7.887	8.043	5,035,014	-1.06(-11.69%)
Aug 17, 2011	9.213	9.463	9.019	9.108	3,922,698	-0.01(-0.13%)
Aug 16, 2011	9.295	9.419	8.959	9.120	5,495,173	-0.36(-3.75%)
Aug 15, 2011	9.314	9.499	9.204	9.475	4,224,734	+0.35(+3.78%)
Aug 12, 2011	9.187	9.302	8.983	9.129	4,973,162	+0.16(+1.76%)
Aug 11, 2011	8.316	9.225	8.215	8.971	6,627,488	+0.86(+10.59%)
Aug 10, 2011	8.302	8.786	8.079	8.112	8,645,697	-0.53(-6.13%)
Aug 09, 2011	9.110	8.652	7.580	8.642	5,434,997	+0.99(+12.91%)
Aug 08, 2011	8.458	8.755	7.539	7.654	8,996,514	-1.47(-16.11%)
Aug 05, 2011	9.666	9.810	8.538	9.124	6,436,428	-0.21(-2.24%)
Aug 04, 2011	10.70	10.70	9.333	9.333	7,940,977	-1.76(-15.89%)
Aug 03, 2011	11.12	11.21	10.48	11.10	5,383,784	+0.03(+0.30%)
Aug 02, 2011	11.67	11.90	11.06	11.06	3,795,400	-0.80(-6.71%)
Aug 01, 2011	12.34	12.40	11.62	11.86	3,395,384	-0.04(-0.30%)
Jul 29, 2011	11.80	12.08	11.55	11.89	3,183,700	-0.20(-1.69%)
Jul 28, 2011	12.19	12.49	12.07	12.10	1,708,177	-0.05(-0.43%)
Jul 27, 2011	12.70	12.77	12.10	12.15	3,020,107	-0.62(-4.85%)
Jul 26, 2011	13.00	13.00	12.70	12.77	2,448,313	-0.22(-1.73%)
Jul 25, 2011	12.85	13.19	12.84	12.99	1,524,484	-0.13(-1.01%)
Jul 22, 2011	13.18	13.20	12.99	13.13	1,111,723	-0.04(-0.27%)
Jul 21, 2011	12.95	13.21	12.83	13.16	2,798,376	+0.35(+2.69%)
Jul 20, 2011	12.91	12.92	12.67	12.82	1,413,400	-0.01(-0.06%)
Jul 19, 2011	12.67	12.84	12.66	12.83	2,696,480	+0.39(+3.12%)
Jul 18, 2011	12.66	12.74	12.33	12.44	2,393,869	-0.24(-1.87%)
Jul 15, 2011	12.51	12.67	12.38	12.67	2,877,984	+0.32(+2.58%)
Jul 14, 2011	12.73	12.85	12.28	12.36	3,660,823	-0.26(-2.04%)
Jul 13, 2011	12.56	12.89	12.46	12.61	3,856,369	+0.24(+1.98%)
Jul 12, 2011	12.37	12.61	12.30	12.37	3,558,469	-0.06(-0.47%)
Jul 11, 2011	12.69	12.75	12.30	12.43	3,039,981	-0.66(-5.06%)
Jul 08, 2011	12.94	13.10	12.78	13.09	2,718,322	-0.19(-1.44%)
Jul 07, 2011	13.12	13.41	13.12	13.28	3,085,673	+0.44(+3.40%)
Jul 06, 2011	12.75	12.94	12.58	12.84	2,422,865	+0.01(+0.11%)
Jul 05, 2011	12.82	12.94	12.72	12.83	2,357,361	+0.06(+0.49%)
Jul 01, 2011	12.49	12.81	12.36	12.77	3,857,894	+0.23(+1.84%)
Jun 30, 2011	12.36	12.64	12.26	12.54	4,437,564	+0.26(+2.13%)
Jun 29, 2011	12.07	12.43	11.98	12.27	5,438,032	+0.31(+2.63%)
Jun 28, 2011	11.63	11.96	11.56	11.96	4,410,515	+0.45(+3.94%)
Jun 27, 2011	11.46	11.60	11.17	11.51	6,046,989	+0.05(+0.41%)
Jun 24, 2011	11.72	11.78	11.39	11.46	5,115,139	-0.17(-1.45%)
Jun 23, 2011	11.23	11.65	10.97	11.63	8,747,822	-0.01(-0.08%)
Jun 22, 2011	11.60	11.92	11.54	11.64	5,151,968	-0.03(-0.29%)
Jun 21, 2011	11.20	11.71	11.20	11.67	4,780,889	+0.68(+6.17%)
Jun 20, 2011	10.94	11.08	10.93	10.99	4,831,085	+0.19(+1.73%)
Jun 17, 2011	11.06	11.08	10.72	10.81	4,354,475	-0.02(-0.22%)
Jun 16, 2011	11.07	11.17	10.50	10.83	7,434,587	-0.27(-2.40%)
Jun 15, 2011	11.36	11.52	11.00	11.10	5,049,589	-0.51(-4.42%)
Jun 14, 2011	11.42	11.71	11.37	11.61	4,037,489	+0.49(+4.40%)
Jun 13, 2011	11.45	11.51	10.95	11.12	5,169,762	-0.24(-2.07%)
Jun 10, 2011	11.54	11.68	11.29	11.36	4,686,264	-0.31(-2.67%)
Jun 09, 2011	11.41	11.77	11.38	11.67	4,488,468	+0.33(+2.90%)
Jun 08, 2011	11.50	11.56	11.25	11.34	5,363,485	-0.25(-2.19%)
Jun 07, 2011	11.79	11.85	11.56	11.59	3,799,765	+0.05(+0.39%)
Jun 06, 2011	11.84	12.03	11.50	11.55	5,132,044	-0.35(-2.98%)

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.