Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	9.394	9.492	9.032	9.136	5,302,022	-0.10(-1.13%)
Aug 30, 2011	9.143	9.310	8.955	9.241	2,977,595	+0.05(+0.53%)
Aug 29, 2011	8.781	9.192	8.760	9.192	3,672,692	+0.64(+7.50%)
Aug 26, 2011	8.328	8.614	8.140	8.551	5,365,605	+0.13(+1.57%)
Aug 25, 2011	8.628	8.690	8.391	8.418	4,363,121	-0.08(-0.90%)
Aug 24, 2011	8.398	8.551	8.328	8.495	4,890,786	+0.15(+1.75%)
Aug 23, 2011	8.084	8.370	7.910	8.349	7,856,445	+0.32(+3.99%)
Aug 22, 2011	8.488	8.558	8.007	8.028	6,901,654	-0.15(-1.79%)
Aug 19, 2011	8.523	8.662	8.161	8.175	7,999,726	-0.52(-6.01%)
Aug 18, 2011	9.046	9.053	8.593	8.697	5,924,461	-0.72(-7.69%)
Aug 17, 2011	9.687	9.826	9.290	9.422	3,751,451	-0.22(-2.24%)
Aug 16, 2011	9.791	9.924	9.568	9.638	4,256,871	-0.33(-3.29%)
Aug 15, 2011	9.854	10.03	9.756	9.966	3,725,594	+0.26(+2.66%)
Aug 12, 2011	9.673	9.952	9.457	9.708	5,879,124	+0.21(+2.20%)
Aug 11, 2011	8.823	9.687	8.711	9.499	9,280,256	+0.83(+9.57%)
Aug 10, 2011	9.004	9.180	8.634	8.669	13,281,355	-0.44(-4.82%)
Aug 09, 2011	8.467	9.164	8.286	9.108	17,053,388	+1.30(+16.59%)
Aug 08, 2011	8.467	8.718	7.763	7.812	20,927,420	-1.04(-11.73%)
Aug 05, 2011	9.610	9.666	8.286	8.851	24,089,370	+0.14(+1.60%)
Aug 04, 2011	11.38	11.43	8.662	8.711	31,799,742	-3.83(-30.52%)
Aug 03, 2011	12.61	12.77	11.86	12.54	9,306,025	-0.08(-0.61%)
Aug 02, 2011	13.23	13.31	12.57	12.61	6,364,494	-0.79(-5.92%)
Aug 01, 2011	13.68	13.88	13.14	13.41	4,539,161	+0.10(+0.73%)
Jul 29, 2011	13.12	13.41	12.93	13.31	2,914,391	-0.06(-0.47%)
Jul 28, 2011	13.46	13.60	13.30	13.37	4,619,998	+0.01(+0.05%)
Jul 27, 2011	13.92	14.01	13.31	13.37	4,371,375	-0.56(-4.05%)
Jul 26, 2011	13.79	14.05	13.64	13.93	3,899,189	+0.19(+1.37%)
Jul 25, 2011	13.73	13.91	13.69	13.74	2,680,083	-0.14(-1.00%)
Jul 22, 2011	13.89	13.93	13.87	13.88	2,449,797	-0.13(-0.94%)
Jul 21, 2011	13.85	14.10	13.80	14.01	2,916,954	+0.21(+1.51%)
Jul 20, 2011	13.59	13.99	13.56	13.81	3,899,948	+0.32(+2.38%)
Jul 19, 2011	13.28	13.51	13.27	13.48	3,691,576	+0.28(+2.11%)
Jul 18, 2011	13.42	13.47	12.99	13.21	3,388,453	-0.24(-1.81%)
Jul 15, 2011	13.35	13.48	13.25	13.45	2,518,557	+0.20(+1.47%)
Jul 14, 2011	13.55	13.55	13.12	13.25	3,672,761	-0.19(-1.40%)
Jul 13, 2011	13.50	13.76	13.40	13.44	3,669,288	+0.04(+0.31%)
Jul 12, 2011	13.39	13.63	13.37	13.40	3,522,547	-0.05(-0.36%)
Jul 11, 2011	13.62	13.73	13.35	13.45	3,280,452	-0.39(-2.82%)
Jul 08, 2011	13.83	13.93	13.67	13.84	3,202,162	-0.22(-1.54%)
Jul 07, 2011	14.04	14.19	13.92	14.06	4,591,315	+0.20(+1.41%)
Jul 06, 2011	13.64	13.88	13.53	13.86	5,563,150	+0.20(+1.43%)
Jul 05, 2011	13.48	13.75	13.45	13.67	4,878,446	+0.23(+1.71%)
Jul 01, 2011	13.15	13.51	13.14	13.44	5,065,423	+0.30(+2.28%)
Jun 30, 2011	13.03	13.17	12.94	13.14	6,022,262	+0.17(+1.34%)
Jun 29, 2011	12.98	13.00	12.74	12.96	5,586,426	+0.15(+1.14%)
Jun 28, 2011	12.67	12.97	12.62	12.82	6,247,549	+0.35(+2.80%)
Jun 27, 2011	12.11	12.61	12.05	12.47	6,902,029	+0.28(+2.29%)
Jun 24, 2011	12.37	12.38	12.09	12.19	5,340,297	-0.11(-0.91%)
Jun 23, 2011	12.13	12.45	11.87	12.30	6,687,492	+0.02(+0.17%)
Jun 22, 2011	12.34	12.54	12.26	12.28	4,078,998	-0.08(-0.68%)
Jun 21, 2011	11.99	12.43	11.97	12.36	6,369,268	+0.55(+4.66%)
Jun 20, 2011	11.75	11.89	11.74	11.81	3,964,358	+0.10(+0.89%)
Jun 17, 2011	12.00	12.11	11.58	11.71	4,785,269	-0.16(-1.35%)
Jun 16, 2011	12.22	12.30	11.52	11.87	8,706,552	-0.38(-3.13%)
Jun 15, 2011	12.24	12.45	12.20	12.25	4,863,067	-0.10(-0.79%)
Jun 14, 2011	12.21	12.47	12.11	12.35	3,358,778	+0.35(+2.90%)
Jun 13, 2011	12.24	12.48	11.90	12.00	3,392,861	-0.24(-1.94%)
Jun 10, 2011	12.36	12.45	11.97	12.24	5,158,481	-0.08(-0.68%)
Jun 09, 2011	12.00	12.39	11.98	12.32	3,496,232	+0.35(+2.95%)
Jun 08, 2011	12.34	12.46	11.90	11.97	4,990,114	-0.48(-3.84%)
Jun 07, 2011	12.29	12.58	12.18	12.45	4,344,972	+0.26(+2.10%)
Jun 06, 2011	12.53	12.67	12.16	12.19	3,918,780	-0.39(-3.09%)

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.