Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.78	11.82	11.52	11.61	618,723,904	-0.16(-1.32%)
Aug 30, 2011	11.71	11.82	11.65	11.76	494,313,696	+0.00(+0.01%)
Aug 29, 2011	11.71	11.81	11.70	11.76	479,288,032	+0.19(+1.67%)
Aug 26, 2011	11.19	11.58	11.18	11.57	759,626,048	+0.30(+2.64%)
Aug 25, 2011	11.01	11.32	11.01	11.27	1,031,095,744	-0.07(-0.65%)
Aug 24, 2011	11.26	11.43	11.18	11.35	693,473,536	+0.08(+0.69%)
Aug 23, 2011	10.87	11.27	10.77	11.27	777,269,824	+0.52(+4.81%)
Aug 22, 2011	10.99	11.00	10.71	10.75	633,123,712	+0.01(+0.12%)
Aug 19, 2011	10.92	11.07	10.74	10.74	918,789,120	-0.30(-2.74%)
Aug 18, 2011	11.18	11.24	10.90	11.04	1,007,400,576	-0.43(-3.78%)
Aug 17, 2011	11.53	11.60	11.40	11.47	521,634,976	-0.00(-0.01%)
Aug 16, 2011	11.51	11.56	11.34	11.47	590,578,944	-0.09(-0.76%)
Aug 15, 2011	11.45	11.61	11.40	11.56	544,950,784	+0.19(+1.70%)
Aug 12, 2011	11.40	11.45	11.29	11.37	626,403,392	+0.10(+0.88%)
Aug 11, 2011	11.17	11.32	11.00	11.27	878,067,520	+0.30(+2.75%)
Aug 10, 2011	11.19	11.30	10.93	10.97	1,039,702,848	-0.31(-2.76%)
Aug 09, 2011	11.14	11.30	10.71	11.28	1,280,739,200	+0.63(+5.89%)
Aug 08, 2011	10.91	11.09	10.65	10.65	1,352,382,720	-0.62(-5.46%)
Aug 05, 2011	11.47	11.57	10.93	11.27	1,426,425,088	-0.11(-0.99%)
Aug 04, 2011	11.74	11.80	11.38	11.38	1,030,619,520	-0.46(-3.87%)
Aug 03, 2011	11.79	11.87	11.53	11.84	874,929,984	+0.11(+0.94%)
Aug 02, 2011	11.99	12.00	11.71	11.73	756,508,544	-0.24(-1.98%)
Aug 01, 2011	12.00	12.05	11.83	11.97	724,076,480	+0.19(+1.61%)
Jul 29, 2011	11.69	11.92	11.58	11.78	749,096,832	-0.04(-0.34%)
Jul 28, 2011	11.81	11.97	11.71	11.82	702,873,216	-0.02(-0.20%)
Jul 27, 2011	12.08	12.14	11.83	11.84	779,651,392	-0.33(-2.68%)
Jul 26, 2011	12.06	12.20	12.05	12.17	563,880,832	+0.15(+1.23%)
Jul 25, 2011	11.77	12.06	11.75	12.02	697,672,448	+0.16(+1.32%)
Jul 22, 2011	11.77	11.91	11.69	11.86	611,901,760	+0.18(+1.55%)
Jul 21, 2011	11.67	11.76	11.58	11.68	622,910,208	+0.01(+0.10%)
Jul 20, 2011	11.95	11.95	11.64	11.67	1,113,778,304	+0.30(+2.67%)
Jul 19, 2011	11.40	11.42	11.26	11.37	959,838,016	+0.09(+0.82%)
Jul 18, 2011	11.02	11.30	11.02	11.27	676,869,184	+0.27(+2.43%)
Jul 15, 2011	10.89	11.01	10.83	11.01	573,697,280	+0.22(+2.00%)
Jul 14, 2011	10.89	10.91	10.75	10.79	508,759,392	-0.01(-0.07%)
Jul 13, 2011	10.81	10.86	10.75	10.80	463,248,896	+0.13(+1.21%)
Jul 12, 2011	10.66	10.79	10.51	10.67	534,275,008	-0.01(-0.07%)
Jul 11, 2011	10.75	10.85	10.64	10.68	524,204,896	-0.17(-1.59%)
Jul 08, 2011	10.66	10.86	10.62	10.85	580,164,352	+0.08(+0.70%)
Jul 07, 2011	10.70	10.80	10.68	10.77	472,840,736	+0.16(+1.55%)
Jul 06, 2011	10.52	10.68	10.46	10.61	525,985,184	+0.07(+0.67%)
Jul 05, 2011	10.34	10.55	10.33	10.54	420,432,736	+0.19(+1.80%)
Jul 01, 2011	10.13	10.36	10.08	10.35	515,491,520	+0.23(+2.26%)
Jun 30, 2011	10.09	10.14	10.04	10.12	382,436,800	+0.05(+0.49%)
Jun 29, 2011	10.13	10.14	10.01	10.07	417,477,632	-0.04(-0.36%)
Jun 28, 2011	10.06	10.15	10.06	10.11	348,032,256	+0.10(+0.97%)
Jun 27, 2011	9.944	10.07	9.870	10.01	402,387,488	+0.17(+1.74%)
Jun 24, 2011	9.994	10.05	9.805	9.842	520,953,504	-0.15(-1.47%)
Jun 23, 2011	9.619	10.00	9.594	9.990	662,000,320	+0.26(+2.67%)
Jun 22, 2011	9.807	9.919	9.723	9.730	461,964,736	-0.08(-0.83%)
Jun 21, 2011	9.551	9.826	9.506	9.811	583,833,920	+0.30(+3.17%)
Jun 20, 2011	9.496	9.582	9.364	9.510	758,196,416	-0.15(-1.54%)
Jun 17, 2011	9.922	9.930	9.632	9.659	728,855,616	-0.15(-1.51%)
Jun 16, 2011	9.859	9.913	9.601	9.807	604,129,536	-0.05(-0.49%)
Jun 15, 2011	9.945	9.962	9.798	9.855	472,713,824	-0.17(-1.71%)
Jun 14, 2011	9.953	10.05	9.932	10.03	395,841,696	+0.18(+1.79%)
Jun 13, 2011	9.868	9.902	9.804	9.850	390,156,448	+0.02(+0.21%)
Jun 10, 2011	9.969	10.00	9.817	9.829	514,076,160	-0.17(-1.69%)
Jun 09, 2011	10.05	10.06	9.975	9.998	325,680,736	-0.02(-0.23%)
Jun 08, 2011	10.01	10.10	9.972	10.02	395,142,080	+0.01(+0.06%)
Jun 07, 2011	10.20	10.20	10.01	10.01	627,300,672	-0.18(-1.78%)
Jun 06, 2011	10.43	10.47	10.19	10.20	546,524,480	-0.16(-1.57%)

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.