Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.84	11.08	10.50	10.60	3,471,718	-0.18(-1.68%)
Aug 30, 2011	10.88	11.01	10.56	10.78	2,305,894	-0.19(-1.72%)
Aug 29, 2011	10.35	11.12	10.31	10.97	4,872,547	+0.60(+5.84%)
Aug 26, 2011	10.33	10.79	10.02	10.36	4,869,297	-0.16(-1.49%)
Aug 25, 2011	9.631	11.23	9.324	10.52	8,180,286	+1.02(+10.75%)
Aug 24, 2011	9.246	9.536	9.206	9.497	1,509,617	+0.20(+2.20%)
Aug 23, 2011	8.955	9.308	8.931	9.293	1,935,854	+0.41(+4.60%)
Aug 22, 2011	9.277	9.395	8.735	8.884	2,787,259	-0.15(-1.65%)
Aug 19, 2011	8.971	9.395	8.869	9.034	2,379,899	-0.09(-1.03%)
Aug 18, 2011	9.261	9.261	8.986	9.128	2,829,095	-0.48(-4.99%)
Aug 17, 2011	9.599	10.02	9.505	9.607	2,193,984	+0.15(+1.58%)
Aug 16, 2011	9.277	9.552	9.222	9.458	2,543,769	+0.03(+0.33%)
Aug 15, 2011	9.096	9.458	9.041	9.426	3,904,003	+0.43(+4.76%)
Aug 12, 2011	8.951	9.264	8.771	8.998	4,601,484	+0.20(+2.22%)
Aug 11, 2011	7.856	9.014	7.801	8.803	7,956,087	+1.03(+13.29%)
Aug 10, 2011	7.989	8.130	7.754	7.770	6,436,033	-0.44(-5.34%)
Aug 09, 2011	9.100	8.552	7.598	8.208	8,313,647	+0.11(+1.35%)
Aug 08, 2011	9.100	9.123	7.926	8.098	8,395,155	-1.35(-14.32%)
Aug 05, 2011	9.820	9.859	9.178	9.452	4,600,970	-0.22(-2.27%)
Aug 04, 2011	10.62	10.65	9.648	9.671	6,877,818	-1.10(-10.24%)
Aug 03, 2011	10.82	10.95	10.49	10.77	1,865,625	-0.01(-0.07%)
Aug 02, 2011	10.88	11.08	10.77	10.78	1,851,990	-0.25(-2.27%)
Aug 01, 2011	11.19	11.29	10.87	11.03	2,675,748	-0.04(-0.35%)
Jul 29, 2011	11.06	11.20	10.84	11.07	2,244,360	-0.06(-0.56%)
Jul 28, 2011	11.14	11.36	11.11	11.13	1,325,794	+0.02(+0.21%)
Jul 27, 2011	11.30	11.30	11.06	11.11	2,298,187	-0.28(-2.47%)
Jul 26, 2011	11.13	11.46	11.13	11.39	2,216,659	+0.27(+2.46%)
Jul 25, 2011	11.62	11.62	11.08	11.12	3,441,401	-0.59(-5.01%)
Jul 22, 2011	11.71	11.74	11.69	11.71	1,302,164	-0.03(-0.27%)
Jul 21, 2011	11.82	11.82	11.53	11.74	3,019,279	+0.00(+0.00%)
Jul 20, 2011	11.82	11.85	11.65	11.74	1,355,521	+0.00(+0.00%)
Jul 19, 2011	11.69	11.96	11.55	11.74	2,480,236	+0.12(+1.01%)
Jul 18, 2011	12.54	12.59	11.49	11.62	5,777,675	-0.99(-7.82%)
Jul 15, 2011	12.79	12.91	12.58	12.61	2,249,620	-0.15(-1.17%)
Jul 14, 2011	12.97	13.01	12.44	12.75	4,239,199	-0.12(-0.91%)
Jul 13, 2011	13.05	13.11	12.84	12.87	1,455,494	-0.04(-0.30%)
Jul 12, 2011	12.68	13.04	12.68	12.91	1,448,445	+0.15(+1.17%)
Jul 11, 2011	12.93	13.03	12.69	12.76	1,923,869	-0.35(-2.68%)
Jul 08, 2011	13.02	13.15	12.87	13.11	1,253,473	-0.08(-0.59%)
Jul 07, 2011	13.23	13.29	13.11	13.19	2,401,364	+0.09(+0.72%)
Jul 06, 2011	13.00	13.26	12.97	13.10	2,266,015	+0.02(+0.12%)
Jul 05, 2011	13.10	13.14	12.87	13.08	1,694,834	-0.08(-0.59%)
Jul 01, 2011	12.75	13.18	12.75	13.16	2,290,654	+0.40(+3.13%)
Jun 30, 2011	12.60	12.78	12.43	12.76	2,446,442	+0.16(+1.30%)
Jun 29, 2011	11.80	12.68	11.80	12.60	3,175,814	+0.83(+7.05%)
Jun 28, 2011	11.99	11.99	11.67	11.77	1,920,719	-0.20(-1.63%)
Jun 27, 2011	11.99	12.21	11.92	11.96	1,951,542	+0.01(+0.07%)
Jun 24, 2011	12.15	12.41	11.92	11.96	1,575,405	-0.20(-1.61%)
Jun 23, 2011	11.99	12.15	11.74	12.15	1,372,930	-0.02(-0.19%)
Jun 22, 2011	12.35	12.43	12.16	12.18	1,127,612	-0.26(-2.08%)
Jun 21, 2011	12.25	12.48	12.19	12.43	1,271,269	+0.23(+1.92%)
Jun 20, 2011	12.21	12.25	12.10	12.20	1,889,159	+0.31(+2.57%)
Jun 17, 2011	12.09	12.21	11.80	11.89	1,893,515	-0.05(-0.46%)
Jun 16, 2011	12.08	12.29	11.82	11.95	1,514,849	-0.16(-1.29%)
Jun 15, 2011	11.96	12.21	11.91	12.10	4,066,037	+0.01(+0.07%)
Jun 14, 2011	11.85	12.37	11.64	12.10	3,337,042	+0.24(+2.05%)
Jun 13, 2011	11.24	11.89	11.24	11.85	4,320,096	+0.65(+5.80%)
Jun 10, 2011	11.61	11.64	10.99	11.20	3,767,343	-0.44(-3.76%)
Jun 09, 2011	11.84	11.94	11.60	11.64	2,826,631	-0.09(-0.73%)
Jun 08, 2011	12.16	12.18	11.68	11.73	3,168,429	-0.45(-3.72%)
Jun 07, 2011	12.43	12.44	12.02	12.18	1,621,373	-0.11(-0.89%)
Jun 06, 2011	12.81	12.89	12.27	12.29	2,605,663	-0.52(-4.09%)

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.