Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.95	12.18	11.73	11.90	33,618,720	-0.03(-0.26%)
Aug 30, 2011	11.68	12.03	11.59	11.93	31,506,912	+0.18(+1.51%)
Aug 29, 2011	11.46	11.84	11.46	11.76	30,063,912	+0.40(+3.50%)
Aug 26, 2011	10.89	11.36	10.67	11.36	32,501,200	+0.44(+3.99%)
Aug 25, 2011	11.23	11.37	10.89	10.92	28,469,718	-0.28(-2.48%)
Aug 24, 2011	11.15	11.44	11.02	11.20	26,321,704	+0.05(+0.45%)
Aug 23, 2011	10.62	11.16	10.48	11.15	29,098,968	+0.60(+5.70%)
Aug 22, 2011	10.71	10.79	10.46	10.55	26,240,892	+0.08(+0.74%)
Aug 19, 2011	10.59	11.01	10.36	10.47	43,513,920	-0.30(-2.79%)
Aug 18, 2011	11.32	11.46	10.64	10.77	43,161,532	-0.89(-7.64%)
Aug 17, 2011	11.75	11.95	11.49	11.66	22,821,572	-0.04(-0.36%)
Aug 16, 2011	11.78	11.88	11.52	11.71	22,805,476	-0.20(-1.72%)
Aug 15, 2011	11.82	11.93	11.66	11.91	19,833,516	+0.14(+1.18%)
Aug 12, 2011	11.70	11.83	11.52	11.77	31,705,000	+0.13(+1.09%)
Aug 11, 2011	11.28	11.79	11.19	11.65	39,413,508	+0.40(+3.60%)
Aug 10, 2011	11.33	11.71	11.10	11.24	58,480,100	-0.39(-3.35%)
Aug 09, 2011	11.18	11.63	10.52	11.63	81,880,664	+1.24(+11.91%)
Aug 08, 2011	10.93	11.09	10.39	10.39	57,929,952	-0.91(-8.02%)
Aug 05, 2011	11.71	11.73	11.00	11.30	66,350,012	-0.29(-2.46%)
Aug 04, 2011	12.21	12.26	11.58	11.58	63,280,040	-0.85(-6.85%)
Aug 03, 2011	12.25	12.56	11.90	12.44	45,172,504	+0.19(+1.57%)
Aug 02, 2011	12.63	12.69	12.24	12.24	38,758,620	-0.49(-3.83%)
Aug 01, 2011	12.77	12.86	12.46	12.73	31,224,348	+0.10(+0.81%)
Jul 29, 2011	12.77	12.91	12.61	12.63	27,604,774	-0.23(-1.80%)
Jul 28, 2011	12.81	13.03	12.75	12.86	19,575,424	-0.00(-0.03%)
Jul 27, 2011	13.18	13.18	12.84	12.86	30,693,244	-0.41(-3.08%)
Jul 26, 2011	13.09	13.30	13.05	13.27	31,788,028	+0.24(+1.83%)
Jul 25, 2011	12.71	13.11	12.67	13.03	26,844,042	+0.12(+0.90%)
Jul 22, 2011	12.87	12.98	12.77	12.92	25,644,574	+0.03(+0.19%)
Jul 21, 2011	13.02	13.49	12.86	12.89	68,891,728	+0.10(+0.80%)
Jul 20, 2011	13.11	13.18	12.71	12.79	59,402,368	-0.23(-1.75%)
Jul 19, 2011	12.76	13.13	12.63	13.02	46,974,620	+0.41(+3.26%)
Jul 18, 2011	12.65	12.82	12.47	12.61	26,855,868	-0.04(-0.35%)
Jul 15, 2011	12.54	12.74	12.47	12.65	41,461,792	+0.24(+1.93%)
Jul 14, 2011	12.46	12.65	12.31	12.41	28,371,254	-0.07(-0.59%)
Jul 13, 2011	12.50	12.65	12.36	12.49	30,289,540	+0.05(+0.37%)
Jul 12, 2011	12.82	12.91	12.39	12.44	36,375,300	-0.25(-1.98%)
Jul 11, 2011	12.76	13.14	12.62	12.69	40,470,048	-0.20(-1.53%)
Jul 08, 2011	12.71	12.89	12.66	12.89	21,735,718	+0.03(+0.27%)
Jul 07, 2011	12.76	12.96	12.74	12.85	28,886,926	+0.16(+1.25%)
Jul 06, 2011	12.59	12.76	12.47	12.69	25,612,462	+0.11(+0.86%)
Jul 05, 2011	12.63	12.68	12.48	12.59	23,925,084	-0.04(-0.30%)
Jul 01, 2011	12.44	12.65	12.34	12.62	33,615,612	+0.18(+1.46%)
Jun 30, 2011	12.47	12.66	12.22	12.44	82,813,296	+0.54(+4.57%)
Jun 29, 2011	11.24	12.00	11.01	11.90	88,415,640	+0.73(+6.56%)
Jun 28, 2011	11.10	11.34	11.05	11.17	42,160,556	+0.10(+0.87%)
Jun 27, 2011	10.89	11.22	10.89	11.07	36,379,100	+0.14(+1.27%)
Jun 24, 2011	11.30	11.40	10.86	10.93	59,325,692	-0.35(-3.08%)
Jun 23, 2011	11.19	11.32	11.09	11.28	43,834,960	-0.04(-0.32%)
Jun 22, 2011	11.42	11.44	11.30	11.32	26,895,554	-0.17(-1.46%)
Jun 21, 2011	11.14	11.52	11.09	11.48	32,084,002	+0.37(+3.33%)
Jun 20, 2011	11.15	11.17	11.01	11.11	31,399,342	-0.00(-0.04%)
Jun 17, 2011	11.11	11.15	10.97	11.12	41,933,520	+0.14(+1.26%)
Jun 16, 2011	11.04	11.23	10.90	10.98	34,548,460	-0.07(-0.66%)
Jun 15, 2011	11.37	11.44	11.01	11.05	46,194,108	-0.42(-3.70%)
Jun 14, 2011	11.61	11.67	11.44	11.48	28,950,920	-0.04(-0.34%)
Jun 13, 2011	11.59	11.65	11.36	11.51	29,394,614	-0.04(-0.33%)
Jun 10, 2011	11.76	11.88	11.54	11.55	34,794,964	-0.27(-2.28%)
Jun 09, 2011	11.80	11.93	11.74	11.82	33,236,310	+0.04(+0.31%)
Jun 08, 2011	11.78	11.91	11.70	11.79	58,827,148	+0.25(+2.16%)
Jun 07, 2011	11.49	11.70	11.37	11.54	29,579,930	+0.14(+1.22%)
Jun 06, 2011	11.71	11.75	11.37	11.40	32,100,734	-0.29(-2.44%)

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.