Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	12.43	12.56	12.39	12.46	25,849,898	+0.08(+0.63%)
Aug 30, 2011	12.26	12.46	12.20	12.38	30,882,434	+0.11(+0.90%)
Aug 29, 2011	12.17	12.28	12.14	12.27	20,095,890	+0.22(+1.82%)
Aug 26, 2011	11.90	12.09	11.73	12.05	28,421,390	+0.13(+1.12%)
Aug 25, 2011	12.16	12.16	11.86	11.92	27,408,914	-0.21(-1.74%)
Aug 24, 2011	12.06	12.16	12.03	12.13	19,897,318	+0.02(+0.15%)
Aug 23, 2011	11.90	12.12	11.84	12.11	30,567,440	+0.26(+2.20%)
Aug 22, 2011	12.02	12.02	11.76	11.85	24,794,788	+0.07(+0.58%)
Aug 19, 2011	11.67	12.02	11.67	11.78	39,814,676	+0.00(+0.04%)
Aug 18, 2011	11.70	11.87	11.60	11.77	42,554,160	-0.14(-1.15%)
Aug 17, 2011	11.83	11.99	11.82	11.91	28,620,810	+0.15(+1.25%)
Aug 16, 2011	11.72	11.81	11.64	11.77	24,419,100	-0.01(-0.08%)
Aug 15, 2011	11.66	11.79	11.58	11.77	26,843,184	+0.23(+1.98%)
Aug 12, 2011	11.65	11.66	11.48	11.55	30,802,066	+0.11(+0.96%)
Aug 11, 2011	11.18	11.54	11.11	11.44	50,208,140	+0.27(+2.46%)
Aug 10, 2011	11.41	11.44	11.12	11.16	85,195,576	-0.38(-3.26%)
Aug 09, 2011	11.44	11.54	10.63	11.54	103,998,656	+0.29(+2.61%)
Aug 08, 2011	11.44	11.65	11.20	11.24	88,230,632	-0.62(-5.21%)
Aug 05, 2011	11.68	11.94	11.66	11.86	60,263,712	+0.18(+1.57%)
Aug 04, 2011	11.99	12.15	11.66	11.68	56,174,112	-0.40(-3.30%)
Aug 03, 2011	11.97	12.10	11.87	12.08	39,660,972	+0.08(+0.69%)
Aug 02, 2011	11.92	12.11	11.84	11.99	30,141,480	+0.01(+0.11%)
Aug 01, 2011	12.15	12.17	11.83	11.98	32,874,612	-0.07(-0.57%)
Jul 29, 2011	11.99	12.18	11.96	12.05	30,824,354	+0.03(+0.27%)
Jul 28, 2011	11.94	12.12	11.94	12.02	21,042,938	+0.05(+0.46%)
Jul 27, 2011	11.93	12.04	11.92	11.96	25,162,458	-0.02(-0.19%)
Jul 26, 2011	11.99	12.02	11.93	11.99	17,713,210	-0.04(-0.31%)
Jul 25, 2011	11.96	12.05	11.93	12.02	25,897,350	-0.05(-0.46%)
Jul 22, 2011	12.13	12.16	12.02	12.08	25,142,108	-0.11(-0.87%)
Jul 21, 2011	12.13	12.21	12.03	12.18	25,189,772	+0.10(+0.83%)
Jul 20, 2011	12.33	12.33	11.92	12.08	42,987,024	-0.30(-2.41%)
Jul 19, 2011	12.23	12.39	12.21	12.38	23,083,710	+0.19(+1.58%)
Jul 18, 2011	12.20	12.22	12.12	12.19	15,282,386	-0.04(-0.34%)
Jul 15, 2011	12.31	12.31	12.13	12.23	21,350,388	-0.07(-0.60%)
Jul 14, 2011	12.32	12.38	12.27	12.30	18,365,668	-0.00(-0.04%)
Jul 13, 2011	12.41	12.41	12.26	12.31	15,784,964	-0.02(-0.15%)
Jul 12, 2011	12.31	12.40	12.25	12.32	24,017,418	-0.01(-0.11%)
Jul 11, 2011	12.37	12.39	12.27	12.34	25,829,106	+0.02(+0.15%)
Jul 08, 2011	12.31	12.34	12.26	12.32	22,538,968	-0.05(-0.41%)
Jul 07, 2011	12.37	12.41	12.31	12.37	20,158,196	+0.08(+0.67%)
Jul 06, 2011	12.16	12.35	12.16	12.29	21,357,592	+0.10(+0.83%)
Jul 05, 2011	12.14	12.32	12.10	12.19	25,853,018	+0.03(+0.26%)
Jul 01, 2011	12.07	12.16	12.00	12.15	24,459,604	+0.05(+0.45%)
Jun 30, 2011	11.97	12.11	11.92	12.10	27,554,462	+0.14(+1.19%)
Jun 29, 2011	12.09	12.16	11.92	11.96	44,083,172	-0.12(-0.99%)
Jun 28, 2011	12.11	12.15	11.88	12.08	46,883,608	-0.19(-1.53%)
Jun 27, 2011	12.27	12.29	12.22	12.26	20,219,956	-0.01(-0.07%)
Jun 24, 2011	12.28	12.30	12.20	12.27	26,497,170	-0.03(-0.22%)
Jun 23, 2011	12.28	12.31	12.15	12.30	29,443,228	-0.15(-1.21%)
Jun 22, 2011	12.40	12.49	12.37	12.45	28,715,232	-0.06(-0.48%)
Jun 21, 2011	12.54	12.65	12.45	12.51	26,444,346	-0.00(-0.04%)
Jun 20, 2011	12.51	12.55	12.49	12.52	36,671,972	+0.11(+0.89%)
Jun 17, 2011	12.43	12.49	12.40	12.41	26,561,120	+0.07(+0.56%)
Jun 16, 2011	12.11	12.38	12.10	12.34	26,064,384	+0.15(+1.20%)
Jun 15, 2011	12.50	12.51	12.14	12.19	34,048,324	-0.35(-2.78%)
Jun 14, 2011	12.40	12.62	12.39	12.54	25,032,576	+0.20(+1.63%)
Jun 13, 2011	12.15	12.43	12.13	12.34	24,378,524	+0.14(+1.13%)
Jun 10, 2011	12.42	12.45	12.20	12.20	25,445,284	-0.20(-1.64%)
Jun 09, 2011	12.31	12.49	12.28	12.40	21,886,264	+0.08(+0.62%)
Jun 08, 2011	12.20	12.35	12.17	12.33	21,283,852	+0.09(+0.70%)
Jun 07, 2011	12.38	12.40	12.24	12.24	19,586,800	-0.07(-0.55%)
Jun 06, 2011	12.47	12.47	12.31	12.31	21,829,320	-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.