Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	12.43	12.56	12.40	12.46	25,840,016	+0.08(+0.63%)
Aug 30, 2011	12.27	12.47	12.20	12.38	30,870,628	+0.11(+0.90%)
Aug 29, 2011	12.17	12.28	12.15	12.27	20,088,208	+0.22(+1.83%)
Aug 26, 2011	11.90	12.09	11.74	12.05	28,410,526	+0.13(+1.11%)
Aug 25, 2011	12.17	12.17	11.87	11.92	27,398,436	-0.21(-1.74%)
Aug 24, 2011	12.06	12.17	12.03	12.13	19,889,712	+0.02(+0.15%)
Aug 23, 2011	11.91	12.12	11.85	12.11	30,555,754	+0.26(+2.20%)
Aug 22, 2011	12.02	12.03	11.77	11.85	24,785,310	+0.07(+0.58%)
Aug 19, 2011	11.67	12.03	11.67	11.78	39,799,456	+0.00(+0.04%)
Aug 18, 2011	11.70	11.88	11.60	11.78	42,537,896	-0.14(-1.15%)
Aug 17, 2011	11.83	11.99	11.82	11.92	28,609,868	+0.15(+1.25%)
Aug 16, 2011	11.73	11.81	11.64	11.77	24,409,766	-0.01(-0.08%)
Aug 15, 2011	11.66	11.80	11.58	11.78	26,832,922	+0.23(+1.98%)
Aug 12, 2011	11.66	11.66	11.48	11.55	30,790,292	+0.11(+0.96%)
Aug 11, 2011	11.18	11.55	11.11	11.44	50,188,948	+0.28(+2.46%)
Aug 10, 2011	11.41	11.44	11.12	11.16	85,163,008	-0.38(-3.26%)
Aug 09, 2011	11.45	11.55	10.63	11.54	103,958,904	+0.29(+2.61%)
Aug 08, 2011	11.45	11.65	11.20	11.25	88,196,904	-0.62(-5.21%)
Aug 05, 2011	11.68	11.94	11.66	11.87	60,240,676	+0.18(+1.57%)
Aug 04, 2011	11.99	12.15	11.67	11.68	56,152,636	-0.40(-3.30%)
Aug 03, 2011	11.97	12.11	11.87	12.08	39,645,812	+0.08(+0.69%)
Aug 02, 2011	11.92	12.12	11.84	12.00	30,129,958	+0.01(+0.12%)
Aug 01, 2011	12.16	12.18	11.84	11.99	32,862,044	-0.07(-0.57%)
Jul 29, 2011	12.00	12.19	11.97	12.05	30,812,570	+0.03(+0.27%)
Jul 28, 2011	11.94	12.12	11.94	12.02	21,034,894	+0.05(+0.46%)
Jul 27, 2011	11.93	12.04	11.93	11.97	25,152,838	-0.02(-0.19%)
Jul 26, 2011	11.99	12.03	11.94	11.99	17,706,438	-0.04(-0.31%)
Jul 25, 2011	11.96	12.05	11.93	12.03	25,887,450	-0.05(-0.46%)
Jul 22, 2011	12.14	12.16	12.03	12.08	25,132,496	-0.11(-0.86%)
Jul 21, 2011	12.14	12.21	12.03	12.19	25,180,142	+0.10(+0.83%)
Jul 20, 2011	12.34	12.34	11.92	12.09	42,970,588	-0.30(-2.41%)
Jul 19, 2011	12.23	12.40	12.22	12.38	23,074,884	+0.19(+1.58%)
Jul 18, 2011	12.20	12.23	12.12	12.19	15,276,544	-0.04(-0.34%)
Jul 15, 2011	12.31	12.31	12.13	12.23	21,342,226	-0.07(-0.60%)
Jul 14, 2011	12.33	12.38	12.27	12.31	18,358,648	-0.00(-0.04%)
Jul 13, 2011	12.42	12.42	12.27	12.31	15,778,930	-0.02(-0.15%)
Jul 12, 2011	12.31	12.41	12.26	12.33	24,008,236	-0.01(-0.11%)
Jul 11, 2011	12.37	12.39	12.28	12.34	25,819,232	+0.02(+0.15%)
Jul 08, 2011	12.31	12.34	12.26	12.32	22,530,352	-0.05(-0.41%)
Jul 07, 2011	12.37	12.42	12.31	12.37	20,150,490	+0.08(+0.67%)
Jul 06, 2011	12.17	12.36	12.17	12.29	21,349,426	+0.10(+0.83%)
Jul 05, 2011	12.14	12.33	12.10	12.19	25,843,136	+0.03(+0.26%)
Jul 01, 2011	12.08	12.17	12.01	12.16	24,450,254	+0.05(+0.45%)
Jun 30, 2011	11.97	12.12	11.93	12.10	27,543,928	+0.14(+1.19%)
Jun 29, 2011	12.09	12.16	11.93	11.96	44,066,320	-0.12(-0.99%)
Jun 28, 2011	12.11	12.15	11.88	12.08	46,865,688	-0.19(-1.53%)
Jun 27, 2011	12.27	12.30	12.22	12.27	20,212,226	-0.01(-0.07%)
Jun 24, 2011	12.28	12.30	12.21	12.28	26,487,040	-0.03(-0.22%)
Jun 23, 2011	12.28	12.32	12.16	12.31	29,431,974	-0.15(-1.21%)
Jun 22, 2011	12.40	12.49	12.37	12.46	28,704,254	-0.06(-0.48%)
Jun 21, 2011	12.54	12.65	12.46	12.52	26,434,238	-0.00(-0.04%)
Jun 20, 2011	12.52	12.56	12.50	12.52	36,657,952	+0.11(+0.89%)
Jun 17, 2011	12.43	12.49	12.40	12.41	26,550,966	+0.07(+0.56%)
Jun 16, 2011	12.12	12.39	12.10	12.34	26,054,420	+0.15(+1.20%)
Jun 15, 2011	12.51	12.51	12.15	12.20	34,035,308	-0.35(-2.78%)
Jun 14, 2011	12.40	12.62	12.40	12.54	25,023,008	+0.20(+1.63%)
Jun 13, 2011	12.16	12.43	12.14	12.34	24,369,206	+0.14(+1.13%)
Jun 10, 2011	12.43	12.46	12.20	12.21	25,435,556	-0.20(-1.64%)
Jun 09, 2011	12.31	12.49	12.29	12.41	21,877,896	+0.08(+0.62%)
Jun 08, 2011	12.21	12.36	12.17	12.33	21,275,714	+0.09(+0.70%)
Jun 07, 2011	12.39	12.40	12.25	12.25	19,579,310	-0.07(-0.55%)
Jun 06, 2011	12.48	12.48	12.31	12.31	21,820,974	-0.16(-1.27%)

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.