Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.61	10.91	10.59	10.74	7,812,981	+0.21(+2.01%)
Aug 30, 2011	10.56	10.69	10.39	10.53	7,853,194	-0.10(-0.94%)
Aug 29, 2011	10.24	10.64	10.24	10.63	5,222,126	+0.60(+6.03%)
Aug 26, 2011	9.834	10.22	9.558	10.03	12,727,299	+0.02(+0.18%)
Aug 25, 2011	10.53	10.83	9.863	10.01	14,553,766	-0.43(-4.11%)
Aug 24, 2011	10.02	10.46	9.910	10.44	14,903,687	+0.40(+3.98%)
Aug 23, 2011	9.435	10.04	9.264	10.04	11,207,154	+0.64(+6.81%)
Aug 22, 2011	9.752	9.793	9.247	9.399	9,867,959	-0.06(-0.62%)
Aug 19, 2011	9.323	9.893	9.323	9.458	12,479,345	-0.06(-0.68%)
Aug 18, 2011	9.940	10.01	9.394	9.523	16,900,716	-0.89(-8.55%)
Aug 17, 2011	10.52	10.61	10.33	10.41	6,142,865	-0.04(-0.39%)
Aug 16, 2011	10.52	10.78	10.39	10.45	9,273,298	-0.23(-2.18%)
Aug 15, 2011	10.48	10.72	10.47	10.69	9,163,953	+0.33(+3.15%)
Aug 12, 2011	10.66	10.94	10.33	10.36	11,466,199	-0.25(-2.36%)
Aug 11, 2011	9.755	10.72	9.632	10.61	14,881,123	+0.92(+9.51%)
Aug 10, 2011	10.54	10.65	9.667	9.691	20,447,910	-1.21(-11.08%)
Aug 09, 2011	11.02	10.90	9.994	10.90	17,604,110	+1.03(+10.40%)
Aug 08, 2011	11.02	11.27	9.819	9.871	21,716,078	-1.53(-13.45%)
Aug 05, 2011	11.81	11.88	11.09	11.40	13,613,007	-0.22(-1.91%)
Aug 04, 2011	12.24	12.34	11.61	11.63	13,152,467	-0.86(-6.87%)
Aug 03, 2011	12.34	12.52	12.15	12.48	7,051,662	+0.16(+1.32%)
Aug 02, 2011	12.79	12.98	12.32	12.32	10,530,165	-0.61(-4.73%)
Aug 01, 2011	13.14	13.18	12.76	12.93	5,853,905	+0.00(+0.00%)
Jul 29, 2011	12.85	13.15	12.71	12.93	8,016,861	-0.11(-0.85%)
Jul 28, 2011	12.98	13.31	12.94	13.04	6,576,385	+0.06(+0.49%)
Jul 27, 2011	13.32	13.37	12.93	12.98	9,106,056	-0.45(-3.39%)
Jul 26, 2011	13.33	13.71	13.28	13.43	9,869,195	+0.26(+1.99%)
Jul 25, 2011	13.08	13.23	12.99	13.17	6,473,686	-0.07(-0.53%)
Jul 22, 2011	13.25	13.27	13.19	13.24	3,936,742	+0.04(+0.31%)
Jul 21, 2011	12.90	13.24	12.86	13.20	9,015,092	+0.47(+3.66%)
Jul 20, 2011	12.87	12.87	12.71	12.73	5,057,912	-0.03(-0.23%)
Jul 19, 2011	12.59	12.82	12.52	12.76	7,142,241	+0.27(+2.15%)
Jul 18, 2011	12.88	12.90	12.41	12.50	11,694,359	-0.44(-3.42%)
Jul 15, 2011	13.12	13.12	12.78	12.94	7,332,165	-0.08(-0.63%)
Jul 14, 2011	13.26	13.30	12.94	13.02	5,057,126	-0.20(-1.54%)
Jul 13, 2011	13.02	13.39	13.00	13.22	9,169,960	+0.28(+2.16%)
Jul 12, 2011	13.08	13.18	12.94	12.94	7,841,095	-0.20(-1.51%)
Jul 11, 2011	13.50	13.61	13.11	13.14	5,857,599	-0.60(-4.37%)
Jul 08, 2011	13.73	13.80	13.65	13.74	7,890,365	-0.19(-1.38%)
Jul 07, 2011	13.78	14.01	13.71	13.94	9,653,477	+0.36(+2.66%)
Jul 06, 2011	13.60	13.64	13.47	13.57	5,073,486	-0.07(-0.51%)
Jul 05, 2011	13.69	13.73	13.58	13.64	6,339,156	-0.09(-0.68%)
Jul 01, 2011	13.61	13.78	13.54	13.74	9,065,702	+0.09(+0.68%)
Jun 30, 2011	13.67	13.73	13.52	13.64	5,947,689	+0.02(+0.17%)
Jun 29, 2011	13.35	13.66	13.33	13.62	7,639,462	+0.38(+2.86%)
Jun 28, 2011	13.07	13.32	13.04	13.24	6,426,964	+0.23(+1.75%)
Jun 27, 2011	12.81	13.07	12.81	13.01	7,293,974	+0.23(+1.82%)
Jun 24, 2011	13.22	13.27	12.78	12.78	12,342,390	-0.43(-3.22%)
Jun 23, 2011	13.23	13.29	12.97	13.21	8,826,597	-0.25(-1.86%)
Jun 22, 2011	13.59	13.68	13.45	13.46	5,447,974	-0.17(-1.24%)
Jun 21, 2011	13.57	13.77	13.56	13.63	7,761,532	+0.15(+1.13%)
Jun 20, 2011	13.42	13.49	13.40	13.47	5,179,797	+0.04(+0.30%)
Jun 17, 2011	13.57	13.64	13.37	13.43	8,981,225	+0.02(+0.17%)
Jun 16, 2011	13.34	13.54	13.28	13.41	6,044,933	+0.05(+0.39%)
Jun 15, 2011	13.45	13.57	13.19	13.36	7,451,499	-0.20(-1.50%)
Jun 14, 2011	13.56	13.69	13.49	13.56	9,305,733	+0.17(+1.31%)
Jun 13, 2011	13.40	13.54	13.27	13.39	6,301,353	+0.01(+0.09%)
Jun 10, 2011	13.45	13.51	13.25	13.38	8,357,196	-0.13(-0.99%)
Jun 09, 2011	13.26	13.54	13.24	13.51	4,984,732	+0.27(+2.07%)
Jun 08, 2011	13.25	13.38	13.18	13.24	6,254,007	-0.05(-0.35%)
Jun 07, 2011	13.26	13.39	13.11	13.28	6,894,456	+0.13(+1.02%)
Jun 06, 2011	13.43	13.52	13.12	13.15	5,519,569	-0.30(-2.21%)

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.