Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	10.58	10.75	10.52	10.53	76,059,592	-0.18(-1.67%)
Sep 29, 2011	10.60	10.79	10.53	10.71	94,680,712	+0.25(+2.39%)
Sep 28, 2011	10.58	10.70	10.45	10.46	55,295,840	-0.11(-1.07%)
Sep 27, 2011	10.73	10.78	10.52	10.57	74,682,816	-0.01(-0.11%)
Sep 26, 2011	10.37	10.60	10.31	10.59	65,208,632	+0.19(+1.83%)
Sep 23, 2011	10.37	10.54	10.34	10.39	83,847,016	-0.02(-0.23%)
Sep 22, 2011	10.47	10.55	10.31	10.42	104,532,696	-0.21(-1.96%)
Sep 21, 2011	10.78	10.88	10.61	10.63	90,093,992	-0.24(-2.19%)
Sep 20, 2011	10.82	10.94	10.70	10.87	87,436,608	+0.11(+1.00%)
Sep 19, 2011	10.71	10.80	10.62	10.76	77,788,168	-0.05(-0.50%)
Sep 16, 2011	11.08	11.10	10.81	10.81	128,751,832	-0.20(-1.84%)
Sep 15, 2011	11.01	11.03	10.87	11.01	74,449,656	+0.05(+0.43%)
Sep 14, 2011	10.82	11.09	10.73	10.97	80,915,776	+0.05(+0.44%)
Sep 13, 2011	10.89	10.96	10.79	10.92	53,756,368	+0.05(+0.47%)
Sep 12, 2011	10.65	10.89	10.64	10.87	88,239,192	-0.02(-0.19%)
Sep 09, 2011	11.07	11.09	10.80	10.89	95,464,160	-0.32(-2.87%)
Sep 08, 2011	11.25	11.40	11.16	11.21	62,761,764	-0.11(-1.00%)
Sep 07, 2011	11.31	11.34	11.21	11.32	81,002,656	+0.21(+1.93%)
Sep 06, 2011	10.86	11.15	10.78	11.11	81,805,040	+0.11(+1.03%)
Sep 02, 2011	11.09	11.28	10.98	11.00	58,850,992	-0.27(-2.38%)
Sep 01, 2011	11.26	11.40	11.23	11.26	66,668,284	-0.04(-0.37%)
Aug 31, 2011	11.31	11.40	11.18	11.31	74,416,872	+0.06(+0.53%)
Aug 30, 2011	11.19	11.31	11.04	11.25	74,084,200	+0.00(+0.00%)
Aug 29, 2011	11.18	11.29	11.09	11.25	78,649,912	+0.40(+3.68%)
Aug 26, 2011	10.62	10.91	10.43	10.85	77,376,216	+0.15(+1.39%)
Aug 25, 2011	10.84	10.90	10.64	10.70	86,265,664	-0.26(-2.34%)
Aug 24, 2011	10.87	10.97	10.79	10.95	69,962,656	+0.09(+0.82%)
Aug 23, 2011	10.65	10.90	10.53	10.87	88,091,896	+0.33(+3.17%)
Aug 22, 2011	10.71	10.82	10.50	10.53	68,671,680	+0.01(+0.06%)
Aug 19, 2011	10.42	10.70	10.42	10.53	94,671,688	-0.02(-0.23%)
Aug 18, 2011	10.79	10.83	10.45	10.55	124,049,960	-0.46(-4.22%)
Aug 17, 2011	10.97	11.08	10.93	11.01	74,192,440	+0.11(+0.98%)
Aug 16, 2011	10.87	10.98	10.76	10.91	71,806,280	-0.02(-0.16%)
Aug 15, 2011	10.83	10.95	10.72	10.93	85,647,888	+0.29(+2.69%)
Aug 12, 2011	10.67	10.78	10.58	10.64	96,380,256	+0.03(+0.28%)
Aug 11, 2011	10.25	10.73	10.16	10.61	139,076,416	+0.45(+4.46%)
Aug 10, 2011	10.52	10.72	10.13	10.16	170,761,568	-0.33(-3.12%)
Aug 09, 2011	10.19	10.50	9.906	10.48	195,523,088	+0.56(+5.64%)
Aug 08, 2011	10.19	10.51	9.924	9.924	203,195,088	-0.49(-4.75%)
Aug 05, 2011	10.42	10.56	10.14	10.42	145,127,760	+0.08(+0.75%)
Aug 04, 2011	10.59	10.70	10.33	10.34	128,035,896	-0.40(-3.72%)
Aug 03, 2011	10.73	10.82	10.57	10.74	109,213,200	+0.05(+0.50%)
Aug 02, 2011	11.16	11.18	10.69	10.69	176,217,632	-0.51(-4.58%)
Aug 01, 2011	11.45	11.46	11.05	11.20	93,150,416	-0.14(-1.24%)
Jul 29, 2011	11.32	11.48	11.22	11.34	117,937,712	-0.07(-0.57%)
Jul 28, 2011	11.34	11.56	11.34	11.41	99,877,704	+0.04(+0.31%)
Jul 27, 2011	11.51	11.56	11.35	11.37	68,485,456	-0.19(-1.68%)
Jul 26, 2011	11.69	11.72	11.53	11.56	65,728,460	-0.11(-0.91%)
Jul 25, 2011	11.71	11.78	11.67	11.67	53,395,108	-0.15(-1.30%)
Jul 22, 2011	11.82	11.85	11.80	11.82	43,836,904	-0.02(-0.15%)
Jul 21, 2011	11.79	11.90	11.77	11.84	75,486,072	+0.12(+1.00%)
Jul 20, 2011	11.74	11.78	11.65	11.72	60,048,428	-0.02(-0.20%)
Jul 19, 2011	11.58	11.80	11.56	11.75	58,816,632	+0.18(+1.53%)
Jul 18, 2011	11.53	11.59	11.49	11.57	59,025,884	-0.06(-0.56%)
Jul 15, 2011	11.68	11.75	11.58	11.64	80,989,296	-0.09(-0.80%)
Jul 14, 2011	11.77	11.79	11.66	11.73	59,805,444	-0.05(-0.40%)
Jul 13, 2011	11.84	11.90	11.72	11.78	71,521,656	-0.01(-0.05%)
Jul 12, 2011	11.79	11.90	11.76	11.78	72,392,776	-0.02(-0.20%)
Jul 11, 2011	11.78	11.89	11.74	11.81	79,766,312	-0.07(-0.60%)
Jul 08, 2011	11.86	11.95	11.85	11.88	71,058,488	-0.04(-0.35%)
Jul 07, 2011	12.16	12.22	11.88	11.92	157,605,216	-0.32(-2.65%)
Jul 06, 2011	12.24	12.34	12.22	12.24	47,869,780	+0.00(+0.00%)
Jul 05, 2011	12.18	12.25	12.17	12.24	53,099,300	+0.02(+0.14%)

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.