Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.28	10.30	9.764	9.853	423,690	-0.35(-3.47%)
Aug 30, 2011	10.16	10.31	9.941	10.21	365,455	-0.03(-0.29%)
Aug 29, 2011	9.794	10.25	9.648	10.24	322,262	+0.57(+5.91%)
Aug 26, 2011	9.222	9.685	9.115	9.666	532,556	+0.39(+4.25%)
Aug 25, 2011	9.508	9.528	9.242	9.271	409,631	-0.18(-1.88%)
Aug 24, 2011	9.656	9.764	9.281	9.449	303,849	-0.24(-2.44%)
Aug 23, 2011	8.976	9.705	8.877	9.685	479,123	+0.77(+8.62%)
Aug 22, 2011	9.203	9.350	8.818	8.917	328,152	+0.01(+0.11%)
Aug 19, 2011	8.868	9.281	8.818	8.907	587,453	-0.04(-0.50%)
Aug 18, 2011	9.222	9.222	8.897	8.951	422,025	-0.62(-6.44%)
Aug 17, 2011	9.656	9.882	9.439	9.567	397,159	-0.09(-0.92%)
Aug 16, 2011	9.656	9.823	9.478	9.656	813,483	-0.12(-1.21%)
Aug 15, 2011	9.271	9.804	9.232	9.774	787,399	+0.64(+7.01%)
Aug 12, 2011	9.340	9.577	8.996	9.134	588,783	-0.14(-1.49%)
Aug 11, 2011	8.887	9.380	8.799	9.271	844,854	+0.39(+4.44%)
Aug 10, 2011	8.868	9.252	8.601	8.877	1,088,558	-0.26(-2.80%)
Aug 09, 2011	8.769	9.153	8.306	9.134	1,649,152	+0.61(+7.17%)
Aug 08, 2011	8.956	9.331	8.513	8.523	1,707,669	-0.82(-8.76%)
Aug 05, 2011	9.400	9.557	8.789	9.340	1,598,891	+0.09(+0.96%)
Aug 04, 2011	9.833	9.912	9.252	9.252	1,381,236	-0.69(-6.94%)
Aug 03, 2011	9.813	10.03	9.626	9.941	1,031,203	+0.16(+1.61%)
Aug 02, 2011	10.20	10.42	9.784	9.784	734,490	-0.51(-4.98%)
Aug 01, 2011	10.64	10.73	10.12	10.30	1,018,738	-0.16(-1.51%)
Jul 29, 2011	10.60	10.85	10.41	10.45	719,677	-0.27(-2.48%)
Jul 28, 2011	10.83	10.94	10.65	10.72	637,154	-0.06(-0.55%)
Jul 27, 2011	11.04	11.12	10.61	10.78	1,666,979	-0.45(-4.03%)
Jul 26, 2011	11.38	11.47	10.87	11.23	2,500,288	-0.70(-5.86%)
Jul 25, 2011	12.20	12.22	11.86	11.93	880,284	-0.33(-2.65%)
Jul 22, 2011	12.43	12.50	11.88	12.26	1,038,747	-0.24(-1.89%)
Jul 21, 2011	12.16	12.54	11.99	12.49	604,384	+0.35(+2.92%)
Jul 20, 2011	12.35	12.38	12.07	12.14	458,912	-0.24(-1.91%)
Jul 19, 2011	12.09	12.40	12.04	12.38	571,399	+0.40(+3.37%)
Jul 18, 2011	12.38	12.42	11.66	11.97	700,574	-0.42(-3.42%)
Jul 15, 2011	12.54	12.76	12.13	12.39	840,322	-0.15(-1.18%)
Jul 14, 2011	12.82	12.97	12.39	12.54	565,945	-0.27(-2.08%)
Jul 13, 2011	12.76	12.91	12.62	12.81	637,400	+0.10(+0.77%)
Jul 12, 2011	12.88	13.01	12.57	12.71	418,716	-0.30(-2.27%)
Jul 11, 2011	13.21	13.21	12.81	13.01	535,451	-0.30(-2.22%)
Jul 08, 2011	12.91	13.45	12.89	13.30	568,152	+0.28(+2.12%)
Jul 07, 2011	13.09	13.45	12.84	13.03	1,388,859	+0.05(+0.42%)
Jul 06, 2011	13.05	13.05	12.76	12.97	1,338,227	-0.10(-0.79%)
Jul 05, 2011	13.63	13.81	12.92	13.07	2,343,536	-1.72(-11.65%)
Jul 01, 2011	14.62	14.85	14.38	14.80	272,274	+0.23(+1.56%)
Jun 30, 2011	14.39	14.68	14.39	14.57	301,721	+0.26(+1.79%)
Jun 29, 2011	14.20	14.36	14.00	14.32	274,495	+0.20(+1.40%)
Jun 28, 2011	13.70	14.17	13.60	14.12	342,608	+0.43(+3.17%)
Jun 27, 2011	13.52	13.73	13.38	13.69	363,987	+0.04(+0.29%)
Jun 24, 2011	13.52	13.89	13.43	13.65	2,186,224	+0.16(+1.17%)
Jun 23, 2011	13.30	13.56	13.11	13.49	580,630	+0.08(+0.59%)
Jun 22, 2011	13.47	13.61	13.36	13.41	382,830	-0.11(-0.80%)
Jun 21, 2011	13.65	13.68	13.41	13.52	504,242	+0.02(+0.15%)
Jun 20, 2011	13.51	13.64	13.40	13.50	363,431	-0.02(-0.15%)
Jun 17, 2011	13.81	13.88	13.38	13.52	296,978	-0.15(-1.12%)
Jun 16, 2011	13.87	13.96	13.63	13.67	318,829	-0.20(-1.46%)
Jun 15, 2011	13.95	13.99	13.75	13.87	252,546	-0.24(-1.68%)
Jun 14, 2011	13.70	14.24	13.65	14.11	379,787	+0.55(+4.07%)
Jun 13, 2011	13.87	13.92	13.34	13.56	507,301	-0.27(-1.92%)
Jun 10, 2011	13.89	13.95	13.50	13.82	295,037	-0.13(-0.92%)
Jun 09, 2011	13.96	14.29	13.92	13.95	252,708	+0.03(+0.21%)
Jun 08, 2011	14.18	14.20	13.79	13.92	283,989	-0.29(-2.01%)
Jun 07, 2011	14.17	14.31	13.96	14.21	276,956	+0.07(+0.49%)
Jun 06, 2011	14.14	14.26	14.00	14.14	393,314	-0.05(-0.35%)

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.