Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.74	10.86	10.59	10.81	1,001,870	+0.14(+1.35%)
Aug 30, 2011	10.80	10.96	10.55	10.67	842,349	-0.19(-1.79%)
Aug 29, 2011	10.53	10.89	10.45	10.86	924,653	+0.42(+3.99%)
Aug 26, 2011	10.31	10.58	10.17	10.45	1,023,939	+0.04(+0.35%)
Aug 25, 2011	10.81	11.02	10.28	10.41	673,823	-0.31(-2.89%)
Aug 24, 2011	10.40	10.78	10.32	10.72	827,938	+0.29(+2.76%)
Aug 23, 2011	10.16	10.44	10.01	10.43	1,233,129	+0.35(+3.50%)
Aug 22, 2011	10.23	10.40	9.940	10.08	740,039	+0.12(+1.16%)
Aug 19, 2011	9.943	10.34	9.879	9.965	588,735	-0.15(-1.49%)
Aug 18, 2011	10.43	10.47	10.06	10.12	856,669	-0.64(-5.95%)
Aug 17, 2011	10.80	10.83	10.64	10.76	499,874	+0.04(+0.33%)
Aug 16, 2011	10.71	10.82	10.58	10.72	826,180	-0.12(-1.13%)
Aug 15, 2011	10.83	10.97	10.76	10.84	1,302,099	+0.12(+1.14%)
Aug 12, 2011	10.91	10.99	10.60	10.72	1,114,028	-0.08(-0.73%)
Aug 11, 2011	10.36	10.89	10.17	10.80	2,211,291	+0.53(+5.19%)
Aug 10, 2011	10.52	10.61	10.23	10.27	2,617,857	-0.53(-4.87%)
Aug 09, 2011	10.53	10.92	10.27	10.79	3,374,825	+0.58(+5.71%)
Aug 08, 2011	11.13	11.27	10.20	10.21	2,582,956	-1.22(-10.64%)
Aug 05, 2011	11.71	11.79	11.29	11.43	1,639,523	-0.17(-1.49%)
Aug 04, 2011	11.97	12.15	11.60	11.60	1,697,415	-0.57(-4.67%)
Aug 03, 2011	11.97	12.19	11.74	12.17	939,821	+0.21(+1.74%)
Aug 02, 2011	12.12	12.27	11.96	11.96	785,854	-0.24(-2.00%)
Aug 01, 2011	12.30	12.40	12.09	12.20	794,888	+0.04(+0.30%)
Jul 29, 2011	11.94	12.24	11.89	12.17	647,829	+0.12(+1.02%)
Jul 28, 2011	12.22	12.34	12.01	12.04	528,974	-0.17(-1.41%)
Jul 27, 2011	12.28	12.35	12.20	12.22	979,070	-0.10(-0.82%)
Jul 26, 2011	12.37	12.40	12.28	12.32	561,905	-0.07(-0.58%)
Jul 25, 2011	12.30	12.47	12.23	12.39	715,020	-0.06(-0.46%)
Jul 22, 2011	12.46	12.50	12.37	12.45	485,693	-0.09(-0.75%)
Jul 21, 2011	12.34	12.56	12.30	12.54	1,330,516	+0.22(+1.75%)
Jul 20, 2011	12.36	12.46	12.30	12.32	504,383	-0.01(-0.06%)
Jul 19, 2011	12.30	12.36	12.17	12.33	868,899	+0.07(+0.59%)
Jul 18, 2011	12.29	12.35	12.18	12.26	1,029,639	-0.03(-0.23%)
Jul 15, 2011	12.26	12.41	12.22	12.29	791,289	+0.09(+0.77%)
Jul 14, 2011	12.23	12.37	12.09	12.20	1,352,605	+0.19(+1.56%)
Jul 13, 2011	11.85	12.15	11.81	12.01	1,119,265	+0.22(+1.89%)
Jul 12, 2011	11.80	11.97	11.73	11.79	793,864	-0.04(-0.37%)
Jul 11, 2011	11.99	12.04	11.81	11.83	1,018,677	-0.24(-1.97%)
Jul 08, 2011	12.01	12.12	11.99	12.07	562,568	-0.10(-0.83%)
Jul 07, 2011	12.17	12.23	12.09	12.17	495,030	+0.10(+0.83%)
Jul 06, 2011	11.84	12.17	11.73	12.07	822,549	+0.22(+1.88%)
Jul 05, 2011	11.96	12.00	11.79	11.84	725,484	-0.13(-1.05%)
Jul 01, 2011	11.78	12.04	11.76	11.97	621,269	+0.19(+1.61%)
Jun 30, 2011	11.93	11.93	11.76	11.78	701,213	-0.15(-1.26%)
Jun 29, 2011	11.64	11.93	11.53	11.93	1,349,456	+0.37(+3.16%)
Jun 28, 2011	11.27	11.61	11.23	11.56	1,431,315	+0.39(+3.53%)
Jun 27, 2011	11.17	11.21	11.06	11.17	740,707	+0.06(+0.52%)
Jun 24, 2011	11.32	11.32	11.04	11.11	896,275	+0.00(+0.00%)
Jun 23, 2011	11.27	11.29	11.05	11.11	999,853	-0.26(-2.27%)
Jun 22, 2011	11.40	11.52	11.37	11.37	1,198,190	-0.09(-0.81%)
Jun 21, 2011	11.56	11.59	11.45	11.46	826,523	-0.01(-0.13%)
Jun 20, 2011	11.49	11.50	11.41	11.48	568,529	+0.04(+0.31%)
Jun 17, 2011	11.38	11.46	11.26	11.44	1,289,402	+0.13(+1.14%)
Jun 16, 2011	11.01	11.34	11.01	11.31	560,692	+0.21(+1.87%)
Jun 15, 2011	11.13	11.21	11.05	11.10	575,665	-0.11(-0.96%)
Jun 14, 2011	11.18	11.28	11.13	11.21	740,477	+0.12(+1.10%)
Jun 13, 2011	11.06	11.20	10.91	11.09	1,004,017	+0.02(+0.20%)
Jun 10, 2011	10.92	11.09	10.89	11.07	1,096,473	+0.09(+0.85%)
Jun 09, 2011	10.82	11.00	10.75	10.98	1,075,481	+0.21(+2.00%)
Jun 08, 2011	10.73	10.87	10.72	10.76	670,870	+0.02(+0.20%)
Jun 07, 2011	10.85	10.85	10.73	10.74	555,813	-0.01(-0.13%)
Jun 06, 2011	10.85	10.90	10.74	10.75	736,592	-0.17(-1.58%)

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.