Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.11	11.25	10.95	11.02	1,787,895	-0.02(-0.14%)
Aug 30, 2011	10.88	11.09	10.83	11.03	640,917	+0.10(+0.94%)
Aug 29, 2011	10.74	10.93	10.71	10.93	163,603	+0.34(+3.21%)
Aug 26, 2011	10.28	10.59	10.10	10.59	199,891	+0.23(+2.19%)
Aug 25, 2011	10.70	10.70	10.34	10.36	975,227	-0.25(-2.36%)
Aug 24, 2011	10.42	10.63	10.38	10.61	181,312	+0.16(+1.50%)
Aug 23, 2011	10.14	10.46	10.01	10.46	1,038,000	+0.39(+3.85%)
Aug 22, 2011	10.31	10.31	10.05	10.07	240,434	-0.04(-0.44%)
Aug 19, 2011	10.14	10.33	10.07	10.11	711,847	-0.17(-1.67%)
Aug 18, 2011	10.56	10.56	10.19	10.29	139,384	-0.43(-4.01%)
Aug 17, 2011	10.78	10.91	10.63	10.72	320,430	-0.06(-0.54%)
Aug 16, 2011	10.77	10.85	10.66	10.77	536,027	-0.07(-0.68%)
Aug 15, 2011	10.57	10.85	10.57	10.85	510,176	+0.32(+3.05%)
Aug 12, 2011	10.50	10.60	10.40	10.53	865,892	+0.15(+1.41%)
Aug 11, 2011	9.971	10.52	9.945	10.38	1,029,659	+0.44(+4.40%)
Aug 10, 2011	10.18	10.31	9.938	9.944	448,190	-0.45(-4.33%)
Aug 09, 2011	10.68	10.39	9.738	10.39	1,007,199	+0.57(+5.83%)
Aug 08, 2011	10.35	10.51	9.820	9.820	1,558,578	-0.96(-8.89%)
Aug 05, 2011	10.98	10.98	10.56	10.78	2,090,913	-0.07(-0.67%)
Aug 04, 2011	11.22	11.24	10.85	10.85	929,090	-0.52(-4.57%)
Aug 03, 2011	11.34	11.37	11.04	11.37	2,813,806	+0.03(+0.26%)
Aug 02, 2011	11.56	11.70	11.34	11.34	2,424,844	-0.27(-2.32%)
Aug 01, 2011	12.19	12.19	11.41	11.61	4,581,916	-0.43(-3.56%)
Jul 29, 2011	12.02	12.15	11.81	12.04	636,320	-0.14(-1.14%)
Jul 28, 2011	12.18	12.35	12.16	12.18	496,138	-0.01(-0.06%)
Jul 27, 2011	12.49	12.49	12.16	12.19	1,581,156	-0.40(-3.21%)
Jul 26, 2011	12.67	12.68	12.57	12.59	716,184	-0.09(-0.68%)
Jul 25, 2011	12.76	12.85	12.66	12.68	594,923	-0.27(-2.08%)
Jul 22, 2011	12.92	12.96	12.92	12.95	409,749	+0.07(+0.52%)
Jul 21, 2011	12.85	12.96	12.82	12.88	2,166,558	+0.31(+2.44%)
Jul 20, 2011	12.56	12.61	12.49	12.57	992,062	+0.02(+0.12%)
Jul 19, 2011	12.58	12.59	12.45	12.56	979,738	+0.05(+0.38%)
Jul 18, 2011	12.57	12.62	12.40	12.51	307,860	-0.08(-0.62%)
Jul 15, 2011	12.73	12.73	12.53	12.59	324,838	-0.06(-0.51%)
Jul 14, 2011	12.73	12.83	12.63	12.65	760,204	-0.06(-0.48%)
Jul 13, 2011	12.73	12.87	12.68	12.71	320,947	+0.06(+0.46%)
Jul 12, 2011	12.56	12.78	12.55	12.66	1,202,386	+0.04(+0.33%)
Jul 11, 2011	12.81	12.81	12.58	12.61	1,392,745	-0.30(-2.32%)
Jul 08, 2011	12.87	12.91	12.79	12.91	579,198	-0.09(-0.72%)
Jul 07, 2011	13.13	13.13	12.91	13.01	731,321	-0.02(-0.12%)
Jul 06, 2011	12.95	13.07	12.91	13.02	1,682,431	+0.08(+0.64%)
Jul 05, 2011	12.99	12.99	12.85	12.94	623,643	-0.03(-0.20%)
Jul 01, 2011	12.77	12.99	12.72	12.97	596,145	+0.22(+1.75%)
Jun 30, 2011	12.76	12.84	12.73	12.74	761,308	+0.03(+0.20%)
Jun 29, 2011	12.76	12.78	12.67	12.72	972,548	+0.00(+0.01%)
Jun 28, 2011	12.54	12.75	12.54	12.72	2,006,155	+0.23(+1.85%)
Jun 27, 2011	12.35	12.52	12.28	12.49	683,184	+0.13(+1.01%)
Jun 24, 2011	12.60	12.60	12.33	12.36	194,179	-0.19(-1.55%)
Jun 23, 2011	12.48	12.57	12.26	12.56	1,148,620	-0.08(-0.65%)
Jun 22, 2011	12.73	12.80	12.62	12.64	978,895	-0.11(-0.87%)
Jun 21, 2011	12.67	12.76	12.62	12.75	861,499	+0.15(+1.18%)
Jun 20, 2011	12.62	12.63	12.57	12.60	446,713	+0.17(+1.40%)
Jun 17, 2011	12.55	12.58	12.41	12.43	1,045,543	-0.01(-0.11%)
Jun 16, 2011	12.40	12.50	12.29	12.44	1,165,829	+0.05(+0.41%)
Jun 15, 2011	12.52	12.59	12.37	12.39	973,602	-0.18(-1.46%)
Jun 14, 2011	12.49	12.64	12.48	12.57	423,382	+0.21(+1.66%)
Jun 13, 2011	12.42	12.49	12.36	12.37	503,696	-0.03(-0.24%)
Jun 10, 2011	12.57	12.57	12.32	12.40	2,583,829	-0.22(-1.75%)
Jun 09, 2011	12.37	12.67	12.37	12.62	1,989,259	+0.26(+2.09%)
Jun 08, 2011	12.35	12.42	12.30	12.36	609,943	-0.02(-0.17%)
Jun 07, 2011	12.37	12.65	12.37	12.38	950,077	+0.03(+0.26%)
Jun 06, 2011	12.54	12.54	12.33	12.35	2,579,594	-0.23(-1.82%)

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.