Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.31	11.39	11.18	11.31	74,424,576	+0.06(+0.53%)
Aug 30, 2011	11.19	11.31	11.04	11.25	74,091,872	+0.00(+0.00%)
Aug 29, 2011	11.17	11.29	11.09	11.25	78,658,056	+0.40(+3.68%)
Aug 26, 2011	10.62	10.91	10.43	10.85	77,384,232	+0.15(+1.39%)
Aug 25, 2011	10.84	10.90	10.64	10.70	86,274,592	-0.26(-2.34%)
Aug 24, 2011	10.86	10.97	10.79	10.95	69,969,904	+0.09(+0.82%)
Aug 23, 2011	10.65	10.90	10.52	10.86	88,101,016	+0.33(+3.17%)
Aug 22, 2011	10.71	10.82	10.49	10.53	68,678,792	+0.01(+0.06%)
Aug 19, 2011	10.42	10.70	10.42	10.52	94,681,496	-0.02(-0.23%)
Aug 18, 2011	10.79	10.83	10.45	10.55	124,062,808	-0.46(-4.22%)
Aug 17, 2011	10.97	11.08	10.93	11.01	74,200,128	+0.11(+0.98%)
Aug 16, 2011	10.87	10.98	10.76	10.91	71,813,712	-0.02(-0.16%)
Aug 15, 2011	10.83	10.95	10.72	10.92	85,656,760	+0.29(+2.69%)
Aug 12, 2011	10.67	10.78	10.58	10.64	96,390,240	+0.03(+0.28%)
Aug 11, 2011	10.24	10.73	10.16	10.61	139,090,816	+0.45(+4.46%)
Aug 10, 2011	10.52	10.72	10.13	10.16	170,779,248	-0.33(-3.13%)
Aug 09, 2011	10.19	10.49	9.905	10.48	195,543,344	+0.56(+5.64%)
Aug 08, 2011	10.19	10.51	9.923	9.923	203,216,128	-0.49(-4.75%)
Aug 05, 2011	10.42	10.55	10.14	10.42	145,142,784	+0.08(+0.75%)
Aug 04, 2011	10.59	10.69	10.33	10.34	128,049,160	-0.40(-3.72%)
Aug 03, 2011	10.73	10.82	10.57	10.74	109,224,504	+0.05(+0.50%)
Aug 02, 2011	11.16	11.17	10.69	10.69	176,235,904	-0.51(-4.58%)
Aug 01, 2011	11.45	11.46	11.04	11.20	93,160,080	-0.14(-1.24%)
Jul 29, 2011	11.32	11.48	11.22	11.34	117,949,944	-0.07(-0.57%)
Jul 28, 2011	11.34	11.56	11.34	11.40	99,888,064	+0.04(+0.31%)
Jul 27, 2011	11.50	11.56	11.35	11.37	68,492,560	-0.19(-1.68%)
Jul 26, 2011	11.69	11.72	11.53	11.56	65,735,276	-0.11(-0.91%)
Jul 25, 2011	11.71	11.78	11.67	11.67	53,400,648	-0.15(-1.29%)
Jul 22, 2011	11.82	11.85	11.80	11.82	43,841,452	-0.02(-0.15%)
Jul 21, 2011	11.79	11.90	11.77	11.84	75,493,904	+0.12(+1.00%)
Jul 20, 2011	11.73	11.78	11.65	11.72	60,054,656	-0.02(-0.20%)
Jul 19, 2011	11.58	11.80	11.56	11.75	58,822,732	+0.18(+1.53%)
Jul 18, 2011	11.53	11.59	11.49	11.57	59,032,004	-0.06(-0.56%)
Jul 15, 2011	11.68	11.75	11.58	11.63	80,997,696	-0.09(-0.80%)
Jul 14, 2011	11.77	11.79	11.66	11.73	59,811,648	-0.05(-0.40%)
Jul 13, 2011	11.83	11.90	11.72	11.78	71,529,072	-0.01(-0.05%)
Jul 12, 2011	11.79	11.90	11.76	11.78	72,400,288	-0.02(-0.20%)
Jul 11, 2011	11.78	11.89	11.74	11.80	79,774,584	-0.07(-0.60%)
Jul 08, 2011	11.86	11.95	11.85	11.88	71,065,856	-0.04(-0.35%)
Jul 07, 2011	12.16	12.22	11.88	11.92	157,621,568	-0.32(-2.65%)
Jul 06, 2011	12.24	12.34	12.22	12.24	47,874,744	+0.00(+0.00%)
Jul 05, 2011	12.18	12.25	12.16	12.24	53,104,808	+0.02(+0.14%)
Jul 01, 2011	12.08	12.23	12.06	12.22	52,207,396	+0.09(+0.73%)
Jun 30, 2011	12.18	12.23	12.11	12.13	78,681,272	-0.04(-0.34%)
Jun 29, 2011	12.16	12.21	12.06	12.18	79,226,232	+0.07(+0.58%)
Jun 28, 2011	11.88	12.14	11.85	12.11	69,642,600	+0.22(+1.88%)
Jun 27, 2011	11.84	11.93	11.81	11.88	58,261,204	+0.05(+0.45%)
Jun 24, 2011	12.11	12.13	11.83	11.83	107,369,512	-0.34(-2.76%)
Jun 23, 2011	12.32	12.35	12.07	12.16	142,127,920	+0.22(+1.82%)
Jun 22, 2011	11.98	12.06	11.91	11.95	51,523,388	-0.09(-0.73%)
Jun 21, 2011	11.98	12.08	11.92	12.03	79,846,912	+0.09(+0.79%)
Jun 20, 2011	11.94	11.95	11.88	11.94	58,921,340	+0.01(+0.05%)
Jun 17, 2011	12.00	12.03	11.81	11.93	105,068,800	+0.01(+0.10%)
Jun 16, 2011	11.88	11.95	11.84	11.92	70,207,160	+0.03(+0.25%)
Jun 15, 2011	12.02	12.02	11.80	11.89	72,107,896	-0.23(-1.90%)
Jun 14, 2011	12.11	12.21	12.09	12.12	66,566,820	+0.07(+0.59%)
Jun 13, 2011	11.83	12.15	11.83	12.05	75,432,320	+0.21(+1.74%)
Jun 10, 2011	12.15	12.16	11.80	11.85	97,530,168	-0.38(-3.08%)
Jun 09, 2011	12.15	12.31	12.15	12.22	58,437,176	+0.04(+0.34%)
Jun 08, 2011	12.29	12.29	12.12	12.18	71,357,840	-0.04(-0.29%)
Jun 07, 2011	12.32	12.35	12.22	12.22	58,865,652	+0.00(+0.00%)
Jun 06, 2011	12.26	12.35	12.19	12.22	46,910,084	-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.