Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	9.593	9.690	9.513	9.593	232,272	+0.07(+0.71%)
Aug 30, 2011	9.483	9.573	9.401	9.526	292,467	+0.00(+0.05%)
Aug 29, 2011	9.371	9.526	9.371	9.521	128,591	+0.31(+3.31%)
Aug 26, 2011	9.009	9.247	8.881	9.216	386,068	+0.16(+1.78%)
Aug 25, 2011	9.280	9.280	9.017	9.055	65,813	-0.15(-1.61%)
Aug 24, 2011	9.030	9.211	9.030	9.203	247,179	+0.14(+1.52%)
Aug 23, 2011	8.667	9.072	8.648	9.066	383,294	+0.43(+5.02%)
Aug 22, 2011	8.819	8.848	8.632	8.632	262,315	-0.04(-0.42%)
Aug 19, 2011	8.670	8.881	8.637	8.668	161,050	-0.06(-0.72%)
Aug 18, 2011	8.984	8.984	8.673	8.731	576,689	-0.46(-5.05%)
Aug 17, 2011	9.293	9.360	9.131	9.196	132,899	-0.02(-0.17%)
Aug 16, 2011	9.185	9.256	9.133	9.211	198,489	-0.04(-0.46%)
Aug 15, 2011	9.191	9.269	9.127	9.254	305,597	+0.13(+1.39%)
Aug 12, 2011	9.014	9.152	8.938	9.127	266,413	+0.19(+2.14%)
Aug 11, 2011	8.629	9.042	8.582	8.936	292,346	+0.37(+4.29%)
Aug 10, 2011	8.889	8.889	8.564	8.568	276,551	-0.44(-4.90%)
Aug 09, 2011	9.095	9.016	8.512	9.009	733,930	+0.44(+5.19%)
Aug 08, 2011	8.953	9.124	8.565	8.565	689,677	-0.68(-7.34%)
Aug 05, 2011	9.329	9.376	9.036	9.244	1,026,819	+0.03(+0.31%)
Aug 04, 2011	9.527	9.559	9.216	9.216	2,052,003	-0.45(-4.63%)
Aug 03, 2011	9.629	9.698	9.468	9.663	271,462	+0.04(+0.39%)
Aug 02, 2011	9.810	9.892	9.626	9.626	832,331	-0.26(-2.67%)
Aug 01, 2011	10.24	10.24	9.842	9.890	362,973	-0.24(-2.38%)
Jul 29, 2011	10.01	10.20	9.986	10.13	381,561	+0.03(+0.34%)
Jul 28, 2011	10.17	10.24	10.08	10.10	556,784	-0.08(-0.77%)
Jul 27, 2011	10.32	10.33	10.16	10.17	661,596	-0.20(-1.96%)
Jul 26, 2011	10.53	10.53	10.36	10.38	1,477,998	-0.17(-1.63%)
Jul 25, 2011	10.60	10.60	10.54	10.55	902,658	-0.16(-1.50%)
Jul 22, 2011	10.71	10.72	10.70	10.71	167,123	-0.03(-0.29%)
Jul 21, 2011	10.61	10.76	10.61	10.74	243,452	+0.18(+1.69%)
Jul 20, 2011	10.59	10.59	10.55	10.56	474,414	+0.00(+0.02%)
Jul 19, 2011	10.39	10.58	10.39	10.56	67,188	+0.17(+1.59%)
Jul 18, 2011	10.46	10.46	10.31	10.40	254,740	-0.09(-0.84%)
Jul 15, 2011	10.52	10.53	10.44	10.48	80,880	+0.00(+0.02%)
Jul 14, 2011	10.53	10.61	10.48	10.48	76,258	-0.06(-0.61%)
Jul 13, 2011	10.54	10.66	10.53	10.55	453,946	+0.06(+0.60%)
Jul 12, 2011	10.44	10.58	10.40	10.48	146,137	+0.03(+0.30%)
Jul 11, 2011	10.56	10.61	10.44	10.45	220,734	-0.24(-2.21%)
Jul 08, 2011	10.64	10.69	10.62	10.69	246,718	-0.06(-0.60%)
Jul 07, 2011	10.79	10.79	10.72	10.75	943,267	+0.01(+0.13%)
Jul 06, 2011	10.63	10.74	10.63	10.74	113,371	+0.09(+0.84%)
Jul 05, 2011	10.73	10.73	10.62	10.65	174,608	-0.03(-0.25%)
Jul 01, 2011	10.49	10.68	10.48	10.68	506,381	+0.20(+1.90%)
Jun 30, 2011	10.42	10.50	10.42	10.48	340,197	+0.08(+0.77%)
Jun 29, 2011	10.46	10.47	10.39	10.40	262,098	-0.03(-0.25%)
Jun 28, 2011	10.29	10.45	10.29	10.43	149,449	+0.16(+1.57%)
Jun 27, 2011	10.19	10.29	10.14	10.26	67,181	+0.09(+0.89%)
Jun 24, 2011	10.32	10.32	10.14	10.17	138,141	-0.11(-1.10%)
Jun 23, 2011	10.23	10.30	10.10	10.29	225,947	-0.05(-0.45%)
Jun 22, 2011	10.37	10.42	10.33	10.33	683,067	-0.07(-0.69%)
Jun 21, 2011	10.32	10.42	10.32	10.41	263,259	+0.14(+1.37%)
Jun 20, 2011	10.26	10.27	10.24	10.27	244,760	+0.09(+0.88%)
Jun 17, 2011	10.27	10.27	10.17	10.18	143,114	+0.02(+0.15%)
Jun 16, 2011	10.14	10.22	10.09	10.16	690,728	+0.01(+0.06%)
Jun 15, 2011	10.26	10.33	10.15	10.15	378,046	-0.15(-1.46%)
Jun 14, 2011	10.29	10.35	10.29	10.30	1,663,541	+0.09(+0.89%)
Jun 13, 2011	10.23	10.26	10.18	10.21	156,305	+0.00(+0.03%)
Jun 10, 2011	10.28	10.30	10.19	10.21	3,225,987	-0.14(-1.37%)
Jun 09, 2011	10.27	10.39	10.26	10.35	655,002	+0.09(+0.91%)
Jun 08, 2011	10.29	10.29	10.24	10.26	407,895	-0.05(-0.46%)
Jun 07, 2011	10.26	10.37	10.26	10.31	3,747,768	+0.05(+0.44%)
Jun 06, 2011	10.38	10.38	10.25	10.26	917,795	-0.13(-1.25%)

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.