Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.85	10.97	10.69	10.92	992,262	+0.15(+1.35%)
Aug 30, 2011	10.90	11.07	10.66	10.77	834,271	-0.20(-1.79%)
Aug 29, 2011	10.63	10.99	10.55	10.97	915,786	+0.42(+3.99%)
Aug 26, 2011	10.41	10.68	10.27	10.55	1,014,120	+0.04(+0.35%)
Aug 25, 2011	10.91	11.13	10.38	10.51	667,361	-0.31(-2.89%)
Aug 24, 2011	10.50	10.88	10.42	10.82	819,998	+0.29(+2.76%)
Aug 23, 2011	10.26	10.54	10.11	10.53	1,221,304	+0.36(+3.50%)
Aug 22, 2011	10.33	10.50	10.04	10.18	732,942	+0.12(+1.15%)
Aug 19, 2011	10.04	10.44	9.974	10.06	583,089	-0.15(-1.49%)
Aug 18, 2011	10.53	10.57	10.16	10.21	848,454	-0.65(-5.95%)
Aug 17, 2011	10.90	10.94	10.74	10.86	495,080	+0.04(+0.34%)
Aug 16, 2011	10.82	10.93	10.69	10.82	818,257	-0.12(-1.13%)
Aug 15, 2011	10.93	11.07	10.86	10.95	1,289,612	+0.12(+1.14%)
Aug 12, 2011	11.01	11.09	10.70	10.82	1,103,344	-0.08(-0.73%)
Aug 11, 2011	10.46	11.00	10.27	10.90	2,190,085	+0.54(+5.19%)
Aug 10, 2011	10.62	10.71	10.33	10.37	2,592,752	-0.53(-4.87%)
Aug 09, 2011	10.64	11.03	10.37	10.90	3,342,460	+0.59(+5.71%)
Aug 08, 2011	11.24	11.38	10.29	10.31	2,558,186	-1.23(-10.64%)
Aug 05, 2011	11.83	11.90	11.40	11.54	1,623,800	-0.17(-1.49%)
Aug 04, 2011	12.08	12.27	11.71	11.71	1,681,137	-0.57(-4.67%)
Aug 03, 2011	12.09	12.31	11.86	12.28	930,808	+0.21(+1.75%)
Aug 02, 2011	12.23	12.39	12.07	12.07	778,318	-0.25(-2.00%)
Aug 01, 2011	12.42	12.52	12.20	12.32	787,265	+0.04(+0.30%)
Jul 29, 2011	12.05	12.36	12.01	12.28	641,617	+0.12(+1.02%)
Jul 28, 2011	12.34	12.46	12.12	12.16	523,901	-0.17(-1.41%)
Jul 27, 2011	12.40	12.47	12.32	12.34	969,681	-0.10(-0.82%)
Jul 26, 2011	12.49	12.52	12.40	12.44	556,517	-0.07(-0.58%)
Jul 25, 2011	12.42	12.59	12.35	12.51	708,163	-0.06(-0.46%)
Jul 22, 2011	12.58	12.63	12.49	12.57	481,036	-0.09(-0.75%)
Jul 21, 2011	12.46	12.68	12.42	12.66	1,317,756	+0.22(+1.75%)
Jul 20, 2011	12.48	12.58	12.42	12.44	499,546	-0.01(-0.06%)
Jul 19, 2011	12.42	12.48	12.29	12.45	860,566	+0.07(+0.59%)
Jul 18, 2011	12.41	12.47	12.30	12.38	1,019,765	-0.03(-0.23%)
Jul 15, 2011	12.38	12.53	12.34	12.41	783,700	+0.09(+0.77%)
Jul 14, 2011	12.35	12.49	12.21	12.31	1,339,633	+0.19(+1.56%)
Jul 13, 2011	11.96	12.26	11.92	12.12	1,108,531	+0.23(+1.89%)
Jul 12, 2011	11.91	12.09	11.84	11.90	786,251	-0.04(-0.37%)
Jul 11, 2011	12.11	12.16	11.92	11.94	1,008,908	-0.24(-1.97%)
Jul 08, 2011	12.12	12.24	12.10	12.18	557,173	-0.10(-0.83%)
Jul 07, 2011	12.28	12.35	12.21	12.28	490,283	+0.10(+0.83%)
Jul 06, 2011	11.95	12.29	11.84	12.18	814,661	+0.23(+1.88%)
Jul 05, 2011	12.08	12.12	11.91	11.96	718,526	-0.13(-1.05%)
Jul 01, 2011	11.89	12.16	11.88	12.08	615,310	+0.19(+1.61%)
Jun 30, 2011	12.04	12.04	11.88	11.89	694,489	-0.15(-1.26%)
Jun 29, 2011	11.75	12.04	11.64	12.04	1,336,515	+0.37(+3.16%)
Jun 28, 2011	11.38	11.73	11.34	11.68	1,417,589	+0.40(+3.53%)
Jun 27, 2011	11.28	11.32	11.17	11.28	733,603	+0.06(+0.52%)
Jun 24, 2011	11.43	11.43	11.15	11.22	887,680	+0.00(+0.00%)
Jun 23, 2011	11.38	11.40	11.16	11.22	990,264	-0.26(-2.27%)
Jun 22, 2011	11.51	11.63	11.48	11.48	1,186,699	-0.09(-0.81%)
Jun 21, 2011	11.67	11.70	11.56	11.57	818,596	-0.01(-0.13%)
Jun 20, 2011	11.60	11.61	11.52	11.59	563,077	+0.04(+0.31%)
Jun 17, 2011	11.49	11.57	11.37	11.55	1,277,036	+0.13(+1.14%)
Jun 16, 2011	11.12	11.45	11.12	11.42	555,315	+0.21(+1.87%)
Jun 15, 2011	11.24	11.32	11.16	11.21	570,145	-0.11(-0.96%)
Jun 14, 2011	11.28	11.39	11.23	11.32	733,375	+0.12(+1.10%)
Jun 13, 2011	11.17	11.31	11.02	11.20	994,388	+0.02(+0.19%)
Jun 10, 2011	11.02	11.20	10.99	11.18	1,085,958	+0.09(+0.85%)
Jun 09, 2011	10.93	11.11	10.85	11.08	1,065,167	+0.22(+2.00%)
Jun 08, 2011	10.84	10.97	10.83	10.86	664,436	+0.02(+0.20%)
Jun 07, 2011	10.95	10.95	10.84	10.84	550,482	-0.01(-0.13%)
Jun 06, 2011	10.95	11.01	10.84	10.86	729,528	-0.17(-1.58%)

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.