Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.14	11.23	11.02	11.14	75,539,136	+0.06(+0.53%)
Aug 30, 2011	11.03	11.14	10.88	11.08	75,201,440	+0.00(+0.00%)
Aug 29, 2011	11.01	11.12	10.92	11.08	79,836,008	+0.39(+3.68%)
Aug 26, 2011	10.46	10.75	10.28	10.69	78,543,104	+0.15(+1.39%)
Aug 25, 2011	10.68	10.73	10.48	10.54	87,566,608	-0.25(-2.34%)
Aug 24, 2011	10.70	10.81	10.63	10.79	71,017,744	+0.09(+0.82%)
Aug 23, 2011	10.49	10.74	10.37	10.70	89,420,384	+0.33(+3.17%)
Aug 22, 2011	10.55	10.66	10.34	10.38	69,707,296	+0.01(+0.06%)
Aug 19, 2011	10.27	10.55	10.27	10.37	96,099,408	-0.02(-0.23%)
Aug 18, 2011	10.63	10.67	10.29	10.39	125,920,720	-0.46(-4.22%)
Aug 17, 2011	10.81	10.92	10.77	10.85	75,311,320	+0.11(+0.98%)
Aug 16, 2011	10.71	10.82	10.60	10.75	72,889,168	-0.02(-0.16%)
Aug 15, 2011	10.67	10.79	10.56	10.76	86,939,520	+0.28(+2.69%)
Aug 12, 2011	10.52	10.62	10.42	10.48	97,833,744	+0.03(+0.28%)
Aug 11, 2011	10.09	10.57	10.01	10.45	141,173,792	+0.45(+4.46%)
Aug 10, 2011	10.36	10.56	9.976	10.01	173,336,784	-0.32(-3.13%)
Aug 09, 2011	10.04	10.34	9.759	10.33	198,471,728	+0.55(+5.64%)
Aug 08, 2011	10.04	10.35	9.777	9.777	206,259,408	-0.49(-4.75%)
Aug 05, 2011	10.27	10.40	9.994	10.26	147,316,400	+0.08(+0.75%)
Aug 04, 2011	10.43	10.54	10.18	10.19	129,966,768	-0.39(-3.72%)
Aug 03, 2011	10.57	10.66	10.42	10.58	110,860,208	+0.05(+0.50%)
Aug 02, 2011	11.00	11.01	10.53	10.53	178,875,136	-0.50(-4.58%)
Aug 01, 2011	11.28	11.29	10.88	11.03	94,555,200	-0.14(-1.24%)
Jul 29, 2011	11.15	11.31	11.06	11.17	119,716,312	-0.06(-0.57%)
Jul 28, 2011	11.17	11.39	11.17	11.24	101,383,944	+0.03(+0.31%)
Jul 27, 2011	11.33	11.39	11.18	11.20	69,518,280	-0.19(-1.68%)
Jul 26, 2011	11.52	11.55	11.36	11.39	66,719,700	-0.10(-0.91%)
Jul 25, 2011	11.54	11.60	11.50	11.50	54,200,352	-0.15(-1.30%)
Jul 22, 2011	11.65	11.67	11.62	11.65	44,498,004	-0.02(-0.15%)
Jul 21, 2011	11.61	11.72	11.60	11.67	76,624,464	+0.12(+1.01%)
Jul 20, 2011	11.56	11.61	11.47	11.55	60,954,008	-0.02(-0.20%)
Jul 19, 2011	11.40	11.62	11.39	11.57	59,703,636	+0.17(+1.53%)
Jul 18, 2011	11.36	11.42	11.32	11.40	59,916,044	-0.06(-0.56%)
Jul 15, 2011	11.50	11.57	11.41	11.46	82,210,688	-0.09(-0.80%)
Jul 14, 2011	11.60	11.61	11.49	11.56	60,707,360	-0.05(-0.40%)
Jul 13, 2011	11.66	11.72	11.55	11.60	72,600,264	-0.01(-0.05%)
Jul 12, 2011	11.61	11.72	11.59	11.61	73,484,520	-0.02(-0.20%)
Jul 11, 2011	11.61	11.71	11.57	11.63	80,969,256	-0.07(-0.59%)
Jul 08, 2011	11.68	11.78	11.67	11.70	72,130,112	-0.04(-0.35%)
Jul 07, 2011	11.98	12.04	11.71	11.74	159,982,048	-0.32(-2.65%)
Jul 06, 2011	12.06	12.16	12.04	12.06	48,591,696	+0.00(+0.00%)
Jul 05, 2011	12.00	12.07	11.98	12.06	53,900,084	+0.02(+0.14%)
Jul 01, 2011	11.90	12.05	11.89	12.04	52,989,232	+0.09(+0.73%)
Jun 30, 2011	12.00	12.05	11.93	11.96	79,859,568	-0.04(-0.34%)
Jun 29, 2011	11.98	12.03	11.88	12.00	80,412,696	+0.07(+0.58%)
Jun 28, 2011	11.70	11.96	11.68	11.93	70,685,536	+0.22(+1.88%)
Jun 27, 2011	11.67	11.76	11.64	11.71	59,133,700	+0.05(+0.45%)
Jun 24, 2011	11.93	11.96	11.65	11.65	108,977,432	-0.33(-2.76%)
Jun 23, 2011	12.14	12.16	11.89	11.98	144,256,368	+0.21(+1.82%)
Jun 22, 2011	11.81	11.89	11.74	11.77	52,294,980	-0.09(-0.73%)
Jun 21, 2011	11.80	11.90	11.74	11.86	81,042,664	+0.09(+0.79%)
Jun 20, 2011	11.76	11.77	11.71	11.76	59,803,720	+0.01(+0.05%)
Jun 17, 2011	11.82	11.86	11.64	11.76	106,642,264	+0.01(+0.10%)
Jun 16, 2011	11.71	11.78	11.67	11.75	71,258,560	+0.03(+0.25%)
Jun 15, 2011	11.84	11.85	11.62	11.72	73,187,752	-0.23(-1.90%)
Jun 14, 2011	11.93	12.03	11.92	11.94	67,563,696	+0.07(+0.59%)
Jun 13, 2011	11.65	11.97	11.65	11.87	76,561,960	+0.20(+1.74%)
Jun 10, 2011	11.97	11.98	11.63	11.67	98,990,736	-0.37(-3.08%)
Jun 09, 2011	11.97	12.12	11.97	12.04	59,312,308	+0.04(+0.34%)
Jun 08, 2011	12.11	12.11	11.94	12.00	72,426,464	-0.03(-0.29%)
Jun 07, 2011	12.14	12.17	12.04	12.04	59,747,200	+0.00(+0.00%)
Jun 06, 2011	12.08	12.16	12.01	12.04	47,612,588	-0.06(-0.48%)

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.