Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.17	11.26	11.05	11.17	75,292,568	+0.06(+0.53%)
Aug 30, 2011	11.06	11.18	10.92	11.12	74,955,976	+0.00(+0.00%)
Aug 29, 2011	11.05	11.16	10.96	11.12	79,575,416	+0.39(+3.68%)
Aug 26, 2011	10.50	10.79	10.31	10.72	78,286,736	+0.15(+1.39%)
Aug 25, 2011	10.72	10.77	10.52	10.57	87,280,784	-0.25(-2.34%)
Aug 24, 2011	10.74	10.85	10.67	10.83	70,785,936	+0.09(+0.82%)
Aug 23, 2011	10.53	10.77	10.40	10.74	89,128,512	+0.33(+3.17%)
Aug 22, 2011	10.59	10.70	10.37	10.41	69,479,768	+0.01(+0.06%)
Aug 19, 2011	10.30	10.58	10.30	10.40	95,785,736	-0.02(-0.23%)
Aug 18, 2011	10.67	10.70	10.33	10.43	125,509,704	-0.46(-4.22%)
Aug 17, 2011	10.85	10.95	10.80	10.89	75,065,496	+0.11(+0.98%)
Aug 16, 2011	10.74	10.86	10.64	10.78	72,651,256	-0.02(-0.16%)
Aug 15, 2011	10.70	10.83	10.60	10.80	86,655,744	+0.28(+2.69%)
Aug 12, 2011	10.55	10.66	10.46	10.52	97,514,408	+0.03(+0.28%)
Aug 11, 2011	10.13	10.60	10.04	10.49	140,712,992	+0.45(+4.46%)
Aug 10, 2011	10.40	10.60	10.01	10.04	172,770,992	-0.32(-3.12%)
Aug 09, 2011	10.07	10.37	9.791	10.36	197,823,888	+0.55(+5.64%)
Aug 08, 2011	10.07	10.39	9.809	9.809	205,586,160	-0.49(-4.75%)
Aug 05, 2011	10.30	10.43	10.03	10.30	146,835,536	+0.08(+0.75%)
Aug 04, 2011	10.47	10.57	10.21	10.22	129,542,552	-0.39(-3.72%)
Aug 03, 2011	10.61	10.70	10.45	10.62	110,498,360	+0.05(+0.44%)
Aug 02, 2011	11.04	11.05	10.57	10.57	178,189,440	-0.51(-4.58%)
Aug 01, 2011	11.33	11.34	10.92	11.08	94,192,736	-0.14(-1.24%)
Jul 29, 2011	11.19	11.36	11.10	11.21	119,257,384	-0.06(-0.57%)
Jul 28, 2011	11.22	11.43	11.22	11.28	100,995,296	+0.03(+0.31%)
Jul 27, 2011	11.38	11.43	11.22	11.24	69,251,784	-0.19(-1.68%)
Jul 26, 2011	11.56	11.59	11.40	11.44	66,463,936	-0.10(-0.91%)
Jul 25, 2011	11.58	11.65	11.54	11.54	53,992,580	-0.15(-1.30%)
Jul 22, 2011	11.69	11.72	11.67	11.69	44,327,424	-0.02(-0.15%)
Jul 21, 2011	11.66	11.77	11.64	11.71	76,330,728	+0.12(+1.00%)
Jul 20, 2011	11.61	11.65	11.52	11.59	60,720,344	-0.02(-0.20%)
Jul 19, 2011	11.45	11.67	11.43	11.62	59,474,764	+0.17(+1.53%)
Jul 18, 2011	11.40	11.46	11.36	11.44	59,686,360	-0.06(-0.56%)
Jul 15, 2011	11.55	11.62	11.45	11.51	81,895,536	-0.09(-0.80%)
Jul 14, 2011	11.64	11.66	11.54	11.60	60,474,644	-0.05(-0.40%)
Jul 13, 2011	11.70	11.77	11.59	11.65	72,321,952	-0.01(-0.05%)
Jul 12, 2011	11.66	11.77	11.63	11.65	73,202,824	-0.02(-0.20%)
Jul 11, 2011	11.65	11.76	11.61	11.68	80,658,864	-0.07(-0.60%)
Jul 08, 2011	11.73	11.82	11.72	11.75	71,853,608	-0.04(-0.35%)
Jul 07, 2011	12.03	12.08	11.75	11.79	159,368,752	-0.32(-2.65%)
Jul 06, 2011	12.11	12.21	12.08	12.11	48,405,424	+0.00(+0.00%)
Jul 05, 2011	12.05	12.12	12.03	12.11	53,693,460	+0.02(+0.14%)
Jul 01, 2011	11.94	12.09	11.93	12.09	52,786,100	+0.09(+0.73%)
Jun 30, 2011	12.05	12.09	11.97	12.00	79,553,432	-0.04(-0.34%)
Jun 29, 2011	12.03	12.08	11.92	12.04	80,104,440	+0.07(+0.58%)
Jun 28, 2011	11.75	12.01	11.72	11.97	70,414,568	+0.22(+1.88%)
Jun 27, 2011	11.71	11.80	11.68	11.75	58,907,012	+0.05(+0.45%)
Jun 24, 2011	11.97	12.00	11.70	11.70	108,559,672	-0.33(-2.76%)
Jun 23, 2011	12.19	12.21	11.93	12.03	143,703,360	+0.22(+1.82%)
Jun 22, 2011	11.85	11.93	11.78	11.82	52,094,512	-0.09(-0.73%)
Jun 21, 2011	11.85	11.94	11.79	11.90	80,731,992	+0.09(+0.79%)
Jun 20, 2011	11.81	11.82	11.75	11.81	59,574,468	+0.01(+0.05%)
Jun 17, 2011	11.87	11.90	11.68	11.80	106,233,456	+0.01(+0.10%)
Jun 16, 2011	11.75	11.82	11.71	11.79	70,985,392	+0.03(+0.25%)
Jun 15, 2011	11.89	11.89	11.67	11.76	72,907,192	-0.23(-1.90%)
Jun 14, 2011	11.97	12.08	11.96	11.99	67,304,696	+0.07(+0.59%)
Jun 13, 2011	11.70	12.01	11.70	11.92	76,268,464	+0.20(+1.74%)
Jun 10, 2011	12.02	12.03	11.68	11.72	98,611,264	-0.37(-3.08%)
Jun 09, 2011	12.02	12.17	12.01	12.09	59,084,936	+0.04(+0.34%)
Jun 08, 2011	12.16	12.16	11.98	12.05	72,148,824	-0.04(-0.29%)
Jun 07, 2011	12.19	12.22	12.08	12.08	59,518,164	+0.00(+0.00%)
Jun 06, 2011	12.13	12.21	12.06	12.08	47,430,068	-0.06(-0.48%)

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.