Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	9.681	9.818	9.626	9.718	1,961,757	+0.05(+0.47%)
Aug 30, 2011	9.362	9.718	9.325	9.672	1,849,803	+0.25(+2.61%)
Aug 29, 2011	8.988	9.462	8.988	9.426	1,487,544	+0.49(+5.52%)
Aug 26, 2011	8.559	8.960	8.449	8.933	1,382,810	+0.32(+3.71%)
Aug 25, 2011	9.051	9.207	8.586	8.613	1,210,399	-0.38(-4.26%)
Aug 24, 2011	8.842	9.042	8.759	8.997	1,089,691	+0.16(+1.86%)
Aug 23, 2011	8.686	8.896	8.623	8.832	1,505,508	+0.21(+2.43%)
Aug 22, 2011	8.659	8.769	8.559	8.623	2,367,196	+0.15(+1.72%)
Aug 19, 2011	8.696	8.895	8.458	8.477	1,175,454	-0.34(-3.83%)
Aug 18, 2011	9.088	9.088	8.686	8.814	1,820,291	-0.54(-5.76%)
Aug 17, 2011	9.407	9.562	9.280	9.353	1,380,914	-0.02(-0.19%)
Aug 16, 2011	9.416	9.453	9.243	9.371	1,684,328	-0.15(-1.53%)
Aug 15, 2011	9.261	9.517	9.261	9.517	1,578,902	+0.31(+3.37%)
Aug 12, 2011	9.088	9.216	8.778	9.207	1,884,801	+0.18(+2.02%)
Aug 11, 2011	8.851	9.207	8.715	9.024	2,565,647	+0.17(+1.96%)
Aug 10, 2011	9.325	9.325	8.842	8.851	2,090,111	-0.62(-6.55%)
Aug 09, 2011	9.973	9.800	8.686	9.471	2,949,665	-0.15(-1.52%)
Aug 08, 2011	9.973	10.36	9.617	9.617	2,387,683	-0.68(-6.56%)
Aug 05, 2011	10.81	10.81	9.955	10.29	2,257,101	-0.44(-4.08%)
Aug 04, 2011	11.08	11.21	10.73	10.73	1,448,212	-0.53(-4.70%)
Aug 03, 2011	12.00	12.04	11.24	11.26	2,368,566	-0.77(-6.37%)
Aug 02, 2011	11.97	12.85	11.93	12.03	3,061,272	+0.94(+8.48%)
Aug 01, 2011	11.46	11.53	10.99	11.09	853,887	-0.26(-2.33%)
Jul 29, 2011	11.36	11.54	11.20	11.35	651,164	-0.16(-1.35%)
Jul 28, 2011	11.69	11.72	11.50	11.51	495,894	-0.19(-1.64%)
Jul 27, 2011	11.91	11.91	11.63	11.70	809,517	-0.21(-1.76%)
Jul 26, 2011	12.03	12.05	11.86	11.91	327,087	-0.12(-0.99%)
Jul 25, 2011	11.87	12.10	11.83	12.03	618,659	+0.00(+0.00%)
Jul 22, 2011	11.96	12.04	11.93	12.03	580,124	-0.03(-0.23%)
Jul 21, 2011	11.88	12.09	11.81	12.05	556,548	+0.19(+1.62%)
Jul 20, 2011	11.89	11.94	11.76	11.86	403,897	-0.05(-0.38%)
Jul 19, 2011	11.75	11.95	11.72	11.91	407,969	+0.23(+1.95%)
Jul 18, 2011	11.93	11.99	11.65	11.68	782,546	-0.30(-2.51%)
Jul 15, 2011	11.97	12.07	11.89	11.98	442,356	+0.04(+0.31%)
Jul 14, 2011	12.21	12.29	11.84	11.94	830,358	-0.28(-2.31%)
Jul 13, 2011	12.34	12.49	12.20	12.23	499,784	-0.07(-0.59%)
Jul 12, 2011	12.28	12.45	12.27	12.30	391,185	-0.01(-0.07%)
Jul 11, 2011	12.45	12.47	12.31	12.31	518,064	-0.26(-2.10%)
Jul 08, 2011	12.63	12.71	12.48	12.57	555,913	-0.17(-1.36%)
Jul 07, 2011	12.67	12.86	12.64	12.75	1,155,712	+0.19(+1.53%)
Jul 06, 2011	12.58	12.62	12.47	12.56	734,773	+0.01(+0.07%)
Jul 05, 2011	12.65	12.69	12.46	12.55	740,093	-0.10(-0.79%)
Jul 01, 2011	12.46	12.69	12.40	12.65	1,092,524	+0.20(+1.61%)
Jun 30, 2011	12.41	12.61	12.41	12.45	1,132,859	+0.04(+0.29%)
Jun 29, 2011	12.43	12.51	12.32	12.41	879,618	+0.06(+0.52%)
Jun 28, 2011	12.14	12.42	12.12	12.35	1,360,638	+0.21(+1.73%)
Jun 27, 2011	12.16	12.26	12.00	12.14	1,560,174	-0.06(-0.52%)
Jun 24, 2011	12.33	12.48	12.13	12.20	9,289,772	-0.15(-1.18%)
Jun 23, 2011	12.38	12.39	12.15	12.35	1,818,895	-0.12(-0.95%)
Jun 22, 2011	12.36	12.57	12.27	12.46	1,426,730	+0.02(+0.15%)
Jun 21, 2011	12.12	12.47	12.01	12.45	1,695,462	+0.41(+3.41%)
Jun 20, 2011	11.93	12.04	11.92	12.04	1,346,969	+0.32(+2.73%)
Jun 17, 2011	11.62	11.81	11.53	11.72	1,137,949	+0.17(+1.50%)
Jun 16, 2011	11.41	11.57	11.41	11.54	641,331	+0.14(+1.20%)
Jun 15, 2011	11.47	11.56	11.38	11.41	983,353	-0.16(-1.34%)
Jun 14, 2011	11.49	11.62	11.44	11.56	477,621	+0.17(+1.52%)
Jun 13, 2011	11.50	11.50	11.31	11.39	410,257	-0.05(-0.40%)
Jun 10, 2011	11.35	11.54	11.28	11.43	667,626	+0.02(+0.16%)
Jun 09, 2011	11.42	11.53	11.33	11.41	458,179	+0.05(+0.48%)
Jun 08, 2011	11.31	11.48	11.29	11.36	692,935	+0.05(+0.40%)
Jun 07, 2011	11.29	11.43	11.22	11.31	613,656	+0.07(+0.65%)
Jun 06, 2011	11.41	11.56	11.20	11.24	959,755	-0.20(-1.75%)

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.