Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.64	10.82	10.56	10.67	19,364,040	+0.13(+1.28%)
Aug 30, 2011	10.66	10.69	10.41	10.53	24,370,722	-0.18(-1.66%)
Aug 29, 2011	10.34	10.74	10.34	10.71	14,457,729	+0.55(+5.38%)
Aug 26, 2011	9.875	10.24	9.634	10.16	32,834,480	+0.25(+2.50%)
Aug 25, 2011	10.30	10.34	9.903	9.917	27,187,858	-0.31(-3.04%)
Aug 24, 2011	10.24	10.25	9.949	10.23	20,446,654	-0.09(-0.89%)
Aug 23, 2011	10.06	10.32	9.992	10.32	26,071,270	+0.30(+3.04%)
Aug 22, 2011	10.64	10.64	9.960	10.02	33,630,548	-0.11(-1.12%)
Aug 19, 2011	10.08	10.50	10.02	10.13	30,588,282	-0.06(-0.56%)
Aug 18, 2011	10.34	10.54	10.04	10.19	43,901,624	-0.47(-4.45%)
Aug 17, 2011	10.77	10.78	10.60	10.66	23,907,482	-0.06(-0.59%)
Aug 16, 2011	10.78	10.96	10.60	10.72	34,978,316	-0.28(-2.57%)
Aug 15, 2011	10.33	11.03	10.31	11.01	42,135,236	+0.82(+8.06%)
Aug 12, 2011	10.21	10.34	10.00	10.19	27,689,020	+0.11(+1.12%)
Aug 11, 2011	9.578	10.20	9.564	10.07	48,031,900	+0.74(+7.88%)
Aug 10, 2011	9.903	9.917	9.302	9.337	37,388,304	-0.81(-7.95%)
Aug 09, 2011	9.719	10.17	9.443	10.14	38,130,108	+0.67(+7.09%)
Aug 08, 2011	9.719	9.953	9.472	9.472	44,709,616	-0.66(-6.49%)
Aug 05, 2011	10.41	10.51	9.762	10.13	41,216,836	-0.12(-1.17%)
Aug 04, 2011	10.72	10.72	10.22	10.25	42,498,788	-0.63(-5.79%)
Aug 03, 2011	10.70	10.91	10.60	10.88	25,140,894	+0.18(+1.65%)
Aug 02, 2011	10.93	11.10	10.69	10.70	26,680,994	-0.35(-3.20%)
Aug 01, 2011	11.37	11.42	10.89	11.06	25,926,732	-0.20(-1.76%)
Jul 29, 2011	11.22	11.35	11.08	11.25	21,711,788	-0.06(-0.56%)
Jul 28, 2011	11.31	11.52	11.29	11.32	24,231,400	-0.03(-0.25%)
Jul 27, 2011	11.62	11.64	11.27	11.35	62,595,816	-0.88(-7.23%)
Jul 26, 2011	12.09	12.27	12.03	12.23	32,974,762	+0.19(+1.59%)
Jul 25, 2011	12.00	12.07	11.95	12.04	22,325,380	-0.08(-0.70%)
Jul 22, 2011	12.01	12.13	11.93	12.12	22,667,622	+0.10(+0.82%)
Jul 21, 2011	12.04	12.11	11.92	12.03	25,114,362	+0.10(+0.83%)
Jul 20, 2011	12.02	12.12	11.90	11.93	15,059,431	+0.01(+0.06%)
Jul 19, 2011	11.73	11.93	11.68	11.92	14,326,107	+0.25(+2.12%)
Jul 18, 2011	11.74	11.75	11.57	11.67	17,385,264	-0.17(-1.43%)
Jul 15, 2011	11.76	11.84	11.67	11.84	19,244,200	+0.13(+1.09%)
Jul 14, 2011	12.02	12.02	11.68	11.71	28,871,418	-0.25(-2.07%)
Jul 13, 2011	12.07	12.23	11.93	11.96	19,135,108	+0.01(+0.12%)
Jul 12, 2011	12.17	12.17	11.93	11.95	25,841,380	-0.25(-2.09%)
Jul 11, 2011	12.48	12.48	12.17	12.20	27,826,966	-0.43(-3.42%)
Jul 08, 2011	12.70	12.77	12.53	12.63	16,097,280	-0.23(-1.81%)
Jul 07, 2011	13.11	13.16	12.78	12.87	23,789,580	-0.04(-0.27%)
Jul 06, 2011	12.95	13.04	12.87	12.90	18,768,770	-0.05(-0.38%)
Jul 05, 2011	13.22	13.24	12.91	12.95	17,263,484	-0.16(-1.24%)
Jul 01, 2011	12.97	13.22	12.85	13.11	25,693,576	+0.28(+2.15%)
Jun 30, 2011	12.57	12.85	12.52	12.84	21,735,878	+0.34(+2.72%)
Jun 29, 2011	12.46	12.62	12.38	12.50	18,898,468	+0.08(+0.68%)
Jun 28, 2011	12.33	12.48	12.24	12.41	18,367,118	+0.13(+1.04%)
Jun 27, 2011	12.42	12.42	12.17	12.29	25,541,360	-0.13(-1.03%)
Jun 24, 2011	12.59	12.62	12.38	12.41	21,608,458	-0.17(-1.35%)
Jun 23, 2011	12.38	12.60	12.22	12.58	27,623,510	+0.04(+0.34%)
Jun 22, 2011	12.49	12.62	12.46	12.54	28,967,336	+0.05(+0.40%)
Jun 21, 2011	12.73	12.73	12.44	12.49	32,226,146	-0.18(-1.45%)
Jun 20, 2011	12.72	12.75	12.66	12.68	13,316,917	+0.08(+0.67%)
Jun 17, 2011	12.82	12.87	12.56	12.59	14,885,803	-0.11(-0.84%)
Jun 16, 2011	12.70	12.78	12.49	12.70	18,387,610	-0.02(-0.17%)
Jun 15, 2011	12.97	13.02	12.65	12.72	19,752,456	-0.39(-2.97%)
Jun 14, 2011	13.09	13.26	13.09	13.11	10,539,471	+0.18(+1.37%)
Jun 13, 2011	13.06	13.10	12.86	12.93	14,503,447	-0.06(-0.49%)
Jun 10, 2011	13.19	13.19	12.91	12.99	15,811,352	-0.24(-1.82%)
Jun 09, 2011	13.21	13.34	13.11	13.23	11,923,911	+0.04(+0.27%)
Jun 08, 2011	13.23	13.27	13.06	13.20	17,079,074	-0.16(-1.22%)
Jun 07, 2011	13.39	13.53	13.35	13.36	12,764,270	+0.02(+0.16%)
Jun 06, 2011	13.40	13.53	13.31	13.34	16,203,720	-0.12(-0.89%)

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.