Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.38	10.49	10.08	10.25	589,202	-0.04(-0.39%)
Aug 30, 2011	10.19	10.39	9.930	10.29	626,715	+0.01(+0.10%)
Aug 29, 2011	9.850	10.29	9.810	10.28	462,155	+0.61(+6.31%)
Aug 26, 2011	9.320	9.735	9.100	9.670	522,598	+0.24(+2.55%)
Aug 25, 2011	9.860	10.07	9.340	9.430	463,728	-0.31(-3.18%)
Aug 24, 2011	9.730	9.875	9.370	9.740	626,919	-0.02(-0.20%)
Aug 23, 2011	9.020	9.760	8.960	9.760	909,131	+0.83(+9.29%)
Aug 22, 2011	9.310	9.410	8.870	8.930	915,185	-0.07(-0.78%)
Aug 19, 2011	9.260	9.760	8.950	9.000	938,640	-0.61(-6.35%)
Aug 18, 2011	9.670	9.910	9.520	9.610	1,343,293	-0.65(-6.34%)
Aug 17, 2011	10.29	10.40	10.05	10.26	533,728	+0.10(+0.98%)
Aug 16, 2011	10.36	10.53	10.04	10.16	533,980	-0.41(-3.88%)
Aug 15, 2011	10.36	10.70	10.23	10.57	509,669	+0.39(+3.83%)
Aug 12, 2011	10.14	10.44	9.880	10.18	883,147	+0.19(+1.90%)
Aug 11, 2011	9.290	10.16	9.050	9.990	1,622,146	+0.80(+8.71%)
Aug 10, 2011	8.950	9.610	8.890	9.190	1,845,131	-0.08(-0.86%)
Aug 09, 2011	9.450	9.290	8.100	9.270	2,141,235	+0.83(+9.83%)
Aug 08, 2011	9.450	9.850	8.440	8.440	1,493,477	-1.38(-14.05%)
Aug 05, 2011	10.85	10.85	9.600	9.820	1,333,064	-0.87(-8.14%)
Aug 04, 2011	11.69	11.70	10.67	10.69	824,950	-1.23(-10.32%)
Aug 03, 2011	12.35	12.35	11.50	11.92	1,022,163	-0.44(-3.56%)
Aug 02, 2011	12.58	12.92	12.34	12.36	802,729	-0.35(-2.75%)
Aug 01, 2011	13.13	13.18	12.56	12.71	843,970	-0.16(-1.24%)
Jul 29, 2011	12.58	12.88	12.49	12.87	793,046	+0.08(+0.63%)
Jul 28, 2011	12.42	13.01	12.41	12.79	601,814	+0.37(+2.98%)
Jul 27, 2011	12.66	12.70	12.21	12.42	618,766	-0.35(-2.74%)
Jul 26, 2011	13.03	13.05	12.68	12.77	282,320	-0.26(-2.00%)
Jul 25, 2011	12.99	13.18	12.81	13.03	398,164	-0.16(-1.21%)
Jul 22, 2011	13.17	13.27	13.13	13.19	341,966	-0.08(-0.60%)
Jul 21, 2011	13.12	13.45	13.06	13.27	838,578	+0.22(+1.69%)
Jul 20, 2011	13.15	13.22	12.81	13.05	564,886	-0.04(-0.31%)
Jul 19, 2011	12.38	13.09	12.37	13.09	602,245	+0.88(+7.21%)
Jul 18, 2011	12.42	12.58	12.21	12.21	329,802	-0.26(-2.09%)
Jul 15, 2011	12.36	12.49	12.17	12.47	431,146	+0.22(+1.80%)
Jul 14, 2011	12.52	12.57	12.09	12.25	542,336	-0.16(-1.29%)
Jul 13, 2011	12.21	12.64	12.21	12.41	440,273	+0.27(+2.22%)
Jul 12, 2011	12.09	12.33	12.06	12.14	361,746	-0.04(-0.33%)
Jul 11, 2011	12.79	12.79	11.89	12.18	1,674,350	-0.87(-6.67%)
Jul 08, 2011	12.83	13.08	12.78	13.05	426,364	-0.06(-0.46%)
Jul 07, 2011	12.82	13.15	12.67	13.11	483,618	+0.51(+4.05%)
Jul 06, 2011	12.80	12.87	12.54	12.60	645,657	-0.24(-1.87%)
Jul 05, 2011	13.04	13.15	12.79	12.84	485,951	-0.16(-1.23%)
Jul 01, 2011	12.74	13.08	12.64	13.00	681,425	+0.27(+2.12%)
Jun 30, 2011	12.80	13.02	12.64	12.73	811,352	-0.07(-0.55%)
Jun 29, 2011	12.67	12.82	12.49	12.80	719,265	+0.20(+1.59%)
Jun 28, 2011	12.04	12.75	12.04	12.60	595,816	+0.64(+5.35%)
Jun 27, 2011	11.98	12.04	11.70	11.96	393,892	-0.04(-0.33%)
Jun 24, 2011	12.31	12.49	11.98	12.00	568,432	-0.29(-2.36%)
Jun 23, 2011	12.03	12.33	11.63	12.29	520,206	-0.01(-0.08%)
Jun 22, 2011	12.36	12.66	12.29	12.30	348,108	-0.13(-1.05%)
Jun 21, 2011	12.20	12.45	12.18	12.43	372,999	+0.38(+3.15%)
Jun 20, 2011	12.00	12.09	11.97	12.05	383,534	-0.02(-0.17%)
Jun 17, 2011	12.07	12.17	11.85	12.07	1,181,854	+0.13(+1.09%)
Jun 16, 2011	12.15	12.30	11.73	11.94	333,517	-0.22(-1.81%)
Jun 15, 2011	12.02	12.31	11.88	12.16	810,368	-0.05(-0.41%)
Jun 14, 2011	12.07	12.30	12.06	12.21	507,264	+0.31(+2.61%)
Jun 13, 2011	12.18	12.38	11.67	11.90	531,248	-0.26(-2.14%)
Jun 10, 2011	12.36	12.46	12.14	12.16	409,652	-0.33(-2.64%)
Jun 09, 2011	12.33	12.64	12.22	12.49	326,330	+0.23(+1.88%)
Jun 08, 2011	12.46	12.62	12.16	12.26	513,135	-0.22(-1.76%)
Jun 07, 2011	12.73	12.73	12.39	12.48	360,391	+0.03(+0.24%)
Jun 06, 2011	13.00	13.09	12.42	12.45	486,546	-0.59(-4.52%)

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.