Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.42	10.61	10.20	10.29	13,844	-0.21(-2.03%)
Aug 30, 2011	10.64	10.75	10.41	10.50	18,837	-0.21(-1.99%)
Aug 29, 2011	10.16	10.74	9.850	10.71	35,983	+0.61(+6.06%)
Aug 26, 2011	9.943	10.13	9.924	10.10	14,644	+0.18(+1.77%)
Aug 25, 2011	10.26	10.61	9.804	9.924	18,747	-0.28(-2.72%)
Aug 24, 2011	9.554	10.23	9.554	10.20	5,294	+0.43(+4.36%)
Aug 23, 2011	9.498	9.906	9.391	9.776	29,374	+0.27(+2.83%)
Aug 22, 2011	9.785	9.870	9.350	9.507	37,928	-0.10(-1.06%)
Aug 19, 2011	9.628	9.850	9.406	9.609	16,883	-0.01(-0.10%)
Aug 18, 2011	9.943	10.10	9.545	9.619	47,400	-0.40(-3.98%)
Aug 17, 2011	10.11	10.18	10.01	10.02	16,446	+0.27(+2.76%)
Aug 16, 2011	10.02	10.15	9.702	9.748	22,443	-0.34(-3.40%)
Aug 15, 2011	10.07	10.28	9.924	10.09	43,067	+0.00(+0.00%)
Aug 12, 2011	10.30	10.63	10.02	10.09	12,926	-0.14(-1.36%)
Aug 11, 2011	9.739	10.41	9.498	10.23	36,045	+0.34(+3.47%)
Aug 10, 2011	10.21	10.87	9.767	9.887	18,230	-0.42(-4.05%)
Aug 09, 2011	10.17	10.30	9.739	10.30	49,090	+0.00(+0.00%)
Aug 08, 2011	10.42	10.59	9.795	10.30	72,546	-0.26(-2.46%)
Aug 05, 2011	10.66	10.79	10.06	10.56	34,310	-0.02(-0.18%)
Aug 04, 2011	11.12	11.47	10.57	10.58	40,278	-0.71(-6.32%)
Aug 03, 2011	11.08	11.32	11.07	11.30	15,489	+0.19(+1.75%)
Aug 02, 2011	11.35	11.35	11.10	11.10	17,500	-0.27(-2.36%)
Aug 01, 2011	11.40	11.40	11.32	11.37	32,390	+0.06(+0.49%)
Jul 29, 2011	11.31	11.38	11.26	11.31	17,683	-0.06(-0.57%)
Jul 28, 2011	11.37	11.48	11.22	11.38	17,182	+0.07(+0.66%)
Jul 27, 2011	11.17	11.52	11.17	11.31	49,954	+0.24(+2.18%)
Jul 26, 2011	11.11	11.44	11.02	11.06	29,049	-0.10(-0.91%)
Jul 25, 2011	11.31	11.45	11.12	11.17	22,001	-0.22(-1.95%)
Jul 22, 2011	11.43	11.52	11.36	11.39	4,192	-0.12(-1.05%)
Jul 21, 2011	11.21	11.56	11.21	11.51	14,987	+0.28(+2.48%)
Jul 20, 2011	11.26	11.37	11.18	11.23	9,442	-0.08(-0.74%)
Jul 19, 2011	10.91	11.31	10.91	11.31	13,869	+0.41(+3.74%)
Jul 18, 2011	11.21	11.30	10.89	10.91	38,438	-0.36(-3.21%)
Jul 15, 2011	11.42	11.43	11.22	11.27	22,484	-0.10(-0.90%)
Jul 14, 2011	11.38	11.49	11.32	11.37	23,063	-0.05(-0.41%)
Jul 13, 2011	11.33	11.46	11.33	11.42	14,522	+0.06(+0.49%)
Jul 12, 2011	11.35	11.44	11.26	11.36	24,152	-0.15(-1.29%)
Jul 11, 2011	11.57	11.61	11.43	11.51	30,108	-0.05(-0.40%)
Jul 08, 2011	11.56	11.58	11.52	11.56	26,175	-0.03(-0.24%)
Jul 07, 2011	11.67	11.68	11.53	11.58	36,991	-0.04(-0.32%)
Jul 06, 2011	11.31	11.66	11.31	11.62	43,569	+0.26(+2.28%)
Jul 05, 2011	11.16	11.36	10.75	11.36	36,755	+0.26(+2.34%)
Jul 01, 2011	11.05	11.22	11.03	11.10	19,342	+0.09(+0.84%)
Jun 30, 2011	11.09	11.17	10.93	11.01	35,456	-0.13(-1.17%)
Jun 29, 2011	11.54	11.57	11.03	11.14	88,449	-0.33(-2.91%)
Jun 28, 2011	11.45	11.51	11.43	11.47	44,885	+0.02(+0.16%)
Jun 27, 2011	10.87	11.56	10.72	11.45	97,084	+0.58(+5.37%)
Jun 24, 2011	10.85	11.31	10.62	10.87	1,385,719	+0.06(+0.60%)
Jun 23, 2011	11.01	11.20	10.56	10.80	33,949	-0.28(-2.51%)
Jun 22, 2011	11.31	11.31	10.79	11.08	59,531	-0.22(-1.97%)
Jun 21, 2011	11.09	11.31	10.94	11.31	49,028	+0.19(+1.67%)
Jun 20, 2011	10.93	11.21	10.75	11.12	41,115	-0.14(-1.23%)
Jun 17, 2011	11.06	11.30	11.01	11.26	20,025	+0.15(+1.33%)
Jun 16, 2011	11.27	11.28	10.68	11.11	33,859	-0.17(-1.48%)
Jun 15, 2011	11.37	11.41	10.98	11.28	19,630	-0.06(-0.49%)
Jun 14, 2011	11.38	11.46	11.13	11.33	23,600	+0.04(+0.33%)
Jun 13, 2011	11.04	11.47	10.93	11.30	58,892	+0.22(+2.01%)
Jun 10, 2011	11.12	11.15	10.91	11.07	45,035	-0.05(-0.42%)
Jun 09, 2011	11.28	11.28	11.05	11.12	26,760	-0.25(-2.20%)
Jun 08, 2011	11.49	11.49	11.04	11.37	19,878	-0.09(-0.81%)
Jun 07, 2011	11.43	11.58	11.34	11.46	45,461	+0.00(+0.00%)
Jun 06, 2011	11.52	11.53	11.13	11.46	72,357	-0.03(-0.24%)

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.