Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.90	10.90	10.76	10.87	851,611	+0.12(+1.13%)
Aug 30, 2011	10.68	10.80	10.51	10.75	822,779	+0.04(+0.33%)
Aug 29, 2011	10.55	10.72	10.48	10.71	398,346	+0.35(+3.37%)
Aug 26, 2011	10.16	10.38	9.921	10.36	134,706	+0.14(+1.32%)
Aug 25, 2011	10.49	10.57	10.13	10.23	357,355	-0.21(-1.98%)
Aug 24, 2011	10.28	10.44	10.17	10.43	161,022	+0.14(+1.31%)
Aug 23, 2011	10.06	10.30	9.999	10.30	286,368	+0.28(+2.77%)
Aug 22, 2011	10.23	10.33	9.900	10.02	277,961	+0.04(+0.36%)
Aug 19, 2011	10.16	10.28	9.957	9.985	261,810	-0.20(-1.96%)
Aug 18, 2011	10.28	10.43	10.11	10.18	372,126	-0.51(-4.79%)
Aug 17, 2011	10.74	10.83	10.60	10.70	296,480	+0.03(+0.27%)
Aug 16, 2011	10.58	10.73	10.49	10.67	373,836	-0.04(-0.40%)
Aug 15, 2011	10.40	10.72	10.38	10.71	329,455	+0.38(+3.72%)
Aug 12, 2011	10.46	10.54	10.28	10.33	536,093	-0.02(-0.21%)
Aug 11, 2011	9.878	10.53	9.828	10.35	515,390	+0.53(+5.44%)
Aug 10, 2011	9.878	10.30	9.757	9.814	451,947	-0.26(-2.61%)
Aug 09, 2011	10.05	10.08	9.223	10.08	775,076	+0.90(+9.86%)
Aug 08, 2011	9.771	9.885	9.173	9.173	2,593,144	-0.90(-8.98%)
Aug 05, 2011	10.40	10.41	9.939	10.08	1,722,761	-0.23(-2.28%)
Aug 04, 2011	10.73	10.80	10.31	10.31	2,519,629	-0.58(-5.36%)
Aug 03, 2011	10.95	10.97	10.52	10.90	7,552,015	-0.07(-0.65%)
Aug 02, 2011	11.25	11.32	10.97	10.97	716,025	-0.38(-3.39%)
Aug 01, 2011	11.62	11.63	11.26	11.35	1,234,868	-0.18(-1.54%)
Jul 29, 2011	11.39	11.54	11.32	11.53	687,905	+0.02(+0.19%)
Jul 28, 2011	11.49	11.63	11.40	11.51	1,350,073	+0.01(+0.12%)
Jul 27, 2011	11.79	11.79	11.49	11.49	880,565	-0.34(-2.89%)
Jul 26, 2011	11.84	11.89	11.75	11.84	1,414,384	+0.02(+0.18%)
Jul 25, 2011	11.84	11.89	11.77	11.82	2,172,904	-0.12(-1.01%)
Jul 22, 2011	11.95	11.95	11.92	11.94	2,841,952	+0.06(+0.48%)
Jul 21, 2011	11.87	11.94	11.84	11.88	7,235,085	+0.09(+0.79%)
Jul 20, 2011	11.77	11.79	11.68	11.79	19,187,176	+0.09(+0.79%)
Jul 19, 2011	11.55	11.71	11.55	11.69	169,021	+0.19(+1.67%)
Jul 18, 2011	11.54	11.54	11.42	11.50	55,843	-0.08(-0.68%)
Jul 15, 2011	11.47	11.58	11.43	11.58	47,382	+0.13(+1.12%)
Jul 14, 2011	11.61	11.61	11.40	11.45	197,016	-0.11(-0.99%)
Jul 13, 2011	11.74	11.74	11.54	11.57	103,518	-0.09(-0.79%)
Jul 12, 2011	11.62	11.84	11.62	11.66	415,959	+0.01(+0.12%)
Jul 11, 2011	11.72	11.74	11.63	11.64	107,534	-0.21(-1.74%)
Jul 08, 2011	11.77	11.85	11.70	11.85	42,162	-0.03(-0.24%)
Jul 07, 2011	11.87	11.89	11.80	11.88	215,844	+0.15(+1.28%)
Jul 06, 2011	11.61	11.73	11.59	11.73	92,047	+0.09(+0.80%)
Jul 05, 2011	11.55	11.65	11.50	11.64	83,468	+0.09(+0.74%)
Jul 01, 2011	11.38	11.57	11.36	11.55	442,161	+0.21(+1.82%)
Jun 30, 2011	11.37	11.40	11.30	11.35	261,524	+0.04(+0.31%)
Jun 29, 2011	11.27	11.34	11.21	11.31	108,162	+0.11(+0.95%)
Jun 28, 2011	11.16	11.22	11.09	11.20	102,187	+0.09(+0.83%)
Jun 27, 2011	11.11	11.14	11.05	11.11	20,363	+0.06(+0.52%)
Jun 24, 2011	11.12	11.13	11.02	11.05	44,362	+0.00(+0.00%)
Jun 23, 2011	11.20	11.20	10.97	11.05	53,916	-0.22(-1.96%)
Jun 22, 2011	11.32	11.40	11.27	11.27	287,966	-0.03(-0.25%)
Jun 21, 2011	11.35	11.35	11.25	11.30	43,980	+0.07(+0.67%)
Jun 20, 2011	11.21	11.25	11.21	11.23	28,878	+0.12(+1.08%)
Jun 17, 2011	11.14	11.14	11.03	11.11	52,857	+0.10(+0.89%)
Jun 16, 2011	10.95	11.02	10.85	11.01	58,172	+0.11(+1.03%)
Jun 15, 2011	11.00	11.03	10.84	10.90	62,789	-0.16(-1.46%)
Jun 14, 2011	11.02	11.12	11.00	11.06	11,579	+0.15(+1.42%)
Jun 13, 2011	10.86	10.97	10.86	10.90	92,529	+0.05(+0.45%)
Jun 10, 2011	11.12	11.12	10.86	10.86	32,206	-0.30(-2.71%)
Jun 09, 2011	11.28	11.28	11.12	11.16	36,992	-0.11(-0.94%)
Jun 08, 2011	11.26	11.36	11.24	11.26	71,420	-0.06(-0.50%)
Jun 07, 2011	11.34	11.40	11.32	11.32	83,591	+0.12(+1.11%)
Jun 06, 2011	11.31	11.37	11.19	11.20	149,073	-0.17(-1.52%)

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.