Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.32	10.48	10.27	10.37	5,086,583	+0.14(+1.40%)
Aug 30, 2011	10.19	10.28	10.02	10.23	4,371,671	+0.01(+0.05%)
Aug 29, 2011	9.900	10.23	9.875	10.22	5,158,811	+0.49(+5.04%)
Aug 26, 2011	9.640	9.834	9.558	9.732	7,835,499	+0.03(+0.26%)
Aug 25, 2011	9.941	9.987	9.665	9.706	5,955,933	-0.21(-2.11%)
Aug 24, 2011	9.665	9.931	9.573	9.915	5,672,662	+0.27(+2.75%)
Aug 23, 2011	9.323	9.650	9.323	9.650	5,200,515	+0.37(+4.02%)
Aug 22, 2011	9.466	9.568	9.252	9.277	4,525,824	-0.01(-0.06%)
Aug 19, 2011	9.344	9.471	9.252	9.282	6,458,589	-0.10(-1.03%)
Aug 18, 2011	9.543	9.573	9.293	9.379	6,983,510	-0.39(-3.97%)
Aug 17, 2011	9.844	9.931	9.670	9.767	3,723,847	-0.04(-0.42%)
Aug 16, 2011	9.895	9.910	9.737	9.808	5,650,432	-0.15(-1.49%)
Aug 15, 2011	9.742	9.972	9.732	9.956	5,574,205	+0.26(+2.69%)
Aug 12, 2011	9.818	9.844	9.642	9.696	6,831,155	-0.04(-0.37%)
Aug 11, 2011	9.323	9.844	9.318	9.732	9,603,590	+0.46(+5.01%)
Aug 10, 2011	9.558	9.675	9.252	9.267	11,623,603	-0.44(-4.52%)
Aug 09, 2011	9.841	9.706	9.115	9.706	18,319,978	+0.47(+5.04%)
Aug 08, 2011	9.841	9.866	9.230	9.240	11,390,367	-0.79(-7.84%)
Aug 05, 2011	9.941	10.15	9.766	10.03	12,472,525	+0.19(+1.93%)
Aug 04, 2011	10.24	10.27	9.826	9.836	11,805,415	-0.49(-4.75%)
Aug 03, 2011	10.33	10.40	10.17	10.33	8,067,445	-0.01(-0.05%)
Aug 02, 2011	10.55	10.56	10.33	10.33	10,043,679	-0.27(-2.55%)
Aug 01, 2011	10.79	10.90	10.56	10.60	9,042,227	-0.19(-1.76%)
Jul 29, 2011	10.85	10.95	10.77	10.79	10,112,337	-0.15(-1.37%)
Jul 28, 2011	10.89	11.05	10.86	10.94	11,079,064	+0.04(+0.32%)
Jul 27, 2011	11.05	11.08	10.90	10.91	4,039,339	-0.18(-1.63%)
Jul 26, 2011	11.11	11.17	11.01	11.09	4,673,081	-0.06(-0.49%)
Jul 25, 2011	11.15	11.23	11.08	11.14	3,497,816	-0.08(-0.71%)
Jul 22, 2011	11.22	11.27	11.20	11.22	3,829,142	-0.03(-0.22%)
Jul 21, 2011	11.19	11.30	11.18	11.25	4,317,577	+0.09(+0.76%)
Jul 20, 2011	11.16	11.28	11.15	11.16	5,293,935	+0.04(+0.36%)
Jul 19, 2011	10.98	11.15	10.95	11.12	5,085,117	+0.17(+1.55%)
Jul 18, 2011	11.05	11.08	10.85	10.95	3,730,404	-0.13(-1.17%)
Jul 15, 2011	11.09	11.12	11.00	11.08	4,558,799	+0.02(+0.18%)
Jul 14, 2011	11.22	11.34	11.05	11.06	5,587,535	-0.13(-1.12%)
Jul 13, 2011	11.23	11.31	11.15	11.19	3,367,133	-0.01(-0.09%)
Jul 12, 2011	11.30	11.37	11.19	11.20	3,472,400	-0.10(-0.84%)
Jul 11, 2011	11.36	11.38	11.24	11.29	3,669,433	-0.18(-1.53%)
Jul 08, 2011	11.59	11.59	11.40	11.47	4,360,338	-0.23(-1.97%)
Jul 07, 2011	11.68	11.75	11.68	11.70	4,151,636	+0.08(+0.69%)
Jul 06, 2011	11.57	11.62	11.52	11.62	2,604,794	+0.03(+0.26%)
Jul 05, 2011	11.67	11.67	11.53	11.59	4,713,903	-0.12(-0.98%)
Jul 01, 2011	11.51	11.70	11.48	11.70	3,367,907	+0.19(+1.65%)
Jun 30, 2011	11.43	11.57	11.43	11.51	3,397,342	+0.10(+0.88%)
Jun 29, 2011	11.25	11.44	11.23	11.41	3,993,078	+0.21(+1.83%)
Jun 28, 2011	11.15	11.21	11.14	11.21	3,109,372	+0.08(+0.72%)
Jun 27, 2011	11.10	11.17	11.09	11.13	3,304,129	+0.05(+0.45%)
Jun 24, 2011	11.33	11.37	11.04	11.08	8,896,533	-0.27(-2.38%)
Jun 23, 2011	11.27	11.36	11.15	11.35	4,946,288	-0.00(-0.04%)
Jun 22, 2011	11.38	11.45	11.29	11.35	4,367,418	-0.06(-0.48%)
Jun 21, 2011	11.34	11.41	11.29	11.41	3,650,532	+0.12(+1.02%)
Jun 20, 2011	11.27	11.31	11.27	11.29	7,924,836	+0.04(+0.36%)
Jun 17, 2011	11.37	11.42	11.23	11.25	4,852,226	-0.04(-0.31%)
Jun 16, 2011	11.22	11.32	11.18	11.29	5,243,338	+0.08(+0.71%)
Jun 15, 2011	11.36	11.36	11.18	11.21	4,001,699	-0.22(-1.88%)
Jun 14, 2011	11.37	11.46	11.35	11.42	4,123,022	+0.17(+1.47%)
Jun 13, 2011	11.38	11.39	11.25	11.26	3,904,181	-0.07(-0.57%)
Jun 10, 2011	11.42	11.45	11.31	11.32	3,513,156	-0.12(-1.01%)
Jun 09, 2011	11.46	11.48	11.38	11.44	3,614,837	+0.00(+0.00%)
Jun 08, 2011	11.56	11.58	11.39	11.44	4,975,357	-0.15(-1.25%)
Jun 07, 2011	11.62	11.69	11.56	11.58	8,940,997	-0.02(-0.17%)
Jun 06, 2011	11.61	11.68	11.56	11.60	3,344,131	-0.04(-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.