Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	12.40	12.47	12.28	12.41	66,949,160	+0.10(+0.83%)
Aug 30, 2012	12.35	12.50	12.26	12.31	72,949,520	-0.04(-0.36%)
Aug 29, 2012	12.34	12.38	12.23	12.36	35,448,080	+0.16(+1.31%)
Aug 27, 2012	12.29	12.38	12.16	12.20	58,587,520	-0.09(-0.74%)
Aug 24, 2012	12.08	12.34	12.07	12.29	73,987,936	+0.23(+1.88%)
Aug 23, 2012	12.11	12.17	11.95	12.06	49,076,200	-0.10(-0.78%)
Aug 22, 2012	11.97	12.24	11.94	12.15	49,473,720	+0.18(+1.52%)
Aug 21, 2012	12.04	12.19	11.93	11.97	51,429,340	-0.04(-0.37%)
Aug 20, 2012	12.07	12.08	11.91	12.02	37,797,840	-0.04(-0.34%)
Aug 17, 2012	12.03	12.17	12.02	12.06	61,718,000	-0.02(-0.16%)
Aug 16, 2012	11.89	12.14	11.81	12.08	86,240,240	+0.21(+1.74%)
Aug 15, 2012	11.61	11.91	11.61	11.87	65,291,380	+0.21(+1.81%)
Aug 14, 2012	11.74	11.84	11.63	11.66	55,019,960	+0.04(+0.32%)
Aug 13, 2012	11.61	11.72	11.55	11.62	39,945,560	-0.02(-0.13%)
Aug 10, 2012	11.65	11.74	11.57	11.64	37,050,060	-0.07(-0.56%)
Aug 09, 2012	11.70	11.80	11.68	11.70	30,961,040	-0.02(-0.14%)
Aug 08, 2012	11.76	11.82	11.68	11.72	30,682,560	-0.11(-0.92%)
Aug 07, 2012	11.71	11.90	11.66	11.83	41,164,560	+0.13(+1.10%)
Aug 06, 2012	11.78	11.79	11.69	11.70	36,873,720	-0.05(-0.42%)
Aug 03, 2012	11.70	11.82	11.65	11.75	56,510,280	+0.21(+1.80%)
Aug 02, 2012	11.53	11.72	11.43	11.54	60,960,620	-0.06(-0.55%)
Aug 01, 2012	11.71	11.72	11.54	11.60	50,867,860	-0.06(-0.52%)
Jul 31, 2012	11.76	11.81	11.58	11.66	69,070,656	-0.14(-1.18%)
Jul 30, 2012	11.85	12.04	11.70	11.80	74,727,296	-0.06(-0.52%)
Jul 27, 2012	11.26	11.92	11.22	11.87	226,310,480	+0.87(+7.87%)
Jul 26, 2012	11.00	11.07	10.75	11.00	137,791,920	+0.15(+1.36%)
Jul 25, 2012	11.10	11.12	10.80	10.85	72,918,640	-0.30(-2.69%)
Jul 24, 2012	11.31	11.33	11.06	11.15	100,146,480	-0.15(-1.31%)
Jul 23, 2012	11.24	11.33	11.08	11.30	110,299,160	-0.11(-1.00%)
Jul 20, 2012	11.27	11.47	11.26	11.41	83,417,656	+0.11(+0.94%)
Jul 19, 2012	11.04	11.38	11.03	11.31	108,986,496	+0.44(+4.00%)
Jul 18, 2012	10.81	10.93	10.79	10.87	41,859,080	+0.03(+0.25%)
Jul 17, 2012	10.87	10.90	10.70	10.85	39,739,080	+0.05(+0.43%)
Jul 16, 2012	10.83	10.92	10.72	10.80	40,083,100	-0.12(-1.09%)
Jul 13, 2012	10.78	10.97	10.69	10.92	44,436,580	+0.15(+1.41%)
Jul 12, 2012	10.83	10.87	10.63	10.77	52,322,860	-0.15(-1.38%)
Jul 11, 2012	10.95	11.09	10.77	10.92	54,674,400	-0.06(-0.51%)
Jul 10, 2012	11.31	11.36	10.91	10.97	59,638,340	-0.28(-2.47%)
Jul 09, 2012	11.25	11.30	11.17	11.25	38,439,580	+0.00(+0.00%)
Jul 06, 2012	11.32	11.45	11.21	11.25	64,064,600	-0.10(-0.89%)
Jul 05, 2012	11.43	11.53	11.33	11.35	53,645,400	-0.12(-1.08%)
Jul 03, 2012	11.46	11.48	11.38	11.48	26,719,040	+0.01(+0.09%)
Jul 02, 2012	11.46	11.47	11.32	11.47	46,610,600	+0.05(+0.42%)
Jun 29, 2012	11.23	11.42	11.19	11.42	72,286,880	+0.35(+3.18%)
Jun 28, 2012	11.20	11.23	10.94	11.07	59,894,720	-0.22(-1.91%)
Jun 27, 2012	11.25	11.38	11.16	11.28	55,984,020	+0.00(+0.00%)
Jun 26, 2012	11.07	11.32	11.07	11.28	75,076,800	+0.28(+2.52%)
Jun 25, 2012	11.02	11.08	10.90	11.00	47,645,300	-0.10(-0.94%)
Jun 22, 2012	11.09	11.13	10.97	11.11	43,761,260	+0.08(+0.72%)
Jun 21, 2012	11.19	11.30	11.03	11.03	56,858,600	-0.12(-1.10%)
Jun 20, 2012	11.23	11.24	11.04	11.15	48,886,640	-0.05(-0.45%)
Jun 19, 2012	11.16	11.26	11.08	11.20	54,330,380	+0.07(+0.62%)
Jun 18, 2012	10.86	11.19	10.84	11.13	67,390,920	+0.22(+1.97%)
Jun 15, 2012	10.76	10.97	10.72	10.92	75,760,096	+0.20(+1.82%)
Jun 14, 2012	10.76	10.82	10.63	10.72	61,217,460	-0.01(-0.13%)
Jun 13, 2012	10.78	10.87	10.68	10.74	46,520,580	-0.08(-0.78%)
Jun 12, 2012	10.88	10.90	10.73	10.82	56,665,100	-0.00(-0.04%)
Jun 11, 2012	10.87	11.04	10.76	10.82	74,981,696	-0.10(-0.91%)
Jun 08, 2012	10.93	10.97	10.83	10.92	57,538,080	-0.02(-0.15%)
Jun 07, 2012	10.98	11.07	10.91	10.94	70,076,320	+0.06(+0.53%)
Jun 06, 2012	10.73	10.92	10.73	10.88	54,200,480	+0.22(+2.08%)
Jun 05, 2012	10.69	10.84	10.56	10.66	70,877,816	-0.07(-0.63%)
Jun 04, 2012	10.37	10.77	10.32	10.73	85,991,416	+0.32(+3.05%)

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.