Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.001	9.194	8.921	9.032	4,896,165	-0.08(-0.89%)
Jul 28, 2011	9.150	9.280	9.088	9.113	6,538,825	+0.20(+2.30%)
Jul 27, 2011	9.132	9.138	8.871	8.908	6,691,936	-0.43(-4.65%)
Jul 26, 2011	9.280	9.386	9.200	9.342	4,235,900	+0.04(+0.47%)
Jul 25, 2011	9.262	9.324	9.225	9.299	8,905,707	-0.38(-3.91%)
Jul 22, 2011	9.727	9.733	9.665	9.677	5,986,847	-0.13(-1.33%)
Jul 21, 2011	9.516	9.919	9.448	9.808	20,581,258	+0.87(+9.72%)
Jul 20, 2011	8.921	8.964	8.790	8.939	11,518,707	+0.28(+3.22%)
Jul 19, 2011	8.455	8.666	8.418	8.660	12,160,733	+0.30(+3.56%)
Jul 18, 2011	8.673	8.716	8.235	8.362	18,874,582	-0.64(-7.10%)
Jul 15, 2011	9.094	9.169	8.936	9.001	9,612,931	-0.03(-0.34%)
Jul 14, 2011	9.181	9.274	9.020	9.032	7,763,319	-0.08(-0.89%)
Jul 13, 2011	9.045	9.225	8.958	9.113	8,093,232	+0.06(+0.62%)
Jul 12, 2011	9.076	9.212	9.039	9.057	10,667,394	-0.24(-2.54%)
Jul 11, 2011	9.336	9.380	9.187	9.293	12,636,937	-0.51(-5.19%)
Jul 08, 2011	9.839	9.864	9.690	9.802	6,634,983	-0.24(-2.41%)
Jul 07, 2011	10.13	10.14	10.01	10.04	4,143,899	+0.01(+0.12%)
Jul 06, 2011	9.926	10.03	9.854	10.03	7,636,433	-0.35(-3.41%)
Jul 05, 2011	10.50	10.51	10.33	10.38	4,100,579	-0.22(-2.05%)
Jul 01, 2011	10.50	10.66	10.44	10.60	6,866,502	+0.41(+4.02%)
Jun 30, 2011	10.09	10.29	10.03	10.19	6,466,437	+0.19(+1.86%)
Jun 29, 2011	9.938	10.01	9.820	10.01	5,251,124	+0.30(+3.13%)
Jun 28, 2011	9.628	9.758	9.603	9.702	3,813,832	+0.16(+1.62%)
Jun 27, 2011	9.374	9.584	9.355	9.547	3,834,209	+0.04(+0.39%)
Jun 24, 2011	9.591	9.603	9.420	9.510	8,743,644	-0.38(-3.83%)
Jun 23, 2011	9.783	9.895	9.646	9.888	9,139,023	-0.21(-2.09%)
Jun 22, 2011	10.19	10.25	10.09	10.10	5,444,703	-0.40(-3.78%)
Jun 21, 2011	10.34	10.52	10.32	10.50	2,818,494	+0.27(+2.61%)
Jun 20, 2011	10.22	10.24	10.19	10.23	2,168,594	-0.05(-0.48%)
Jun 17, 2011	10.37	10.42	10.27	10.28	6,962,373	+0.09(+0.91%)
Jun 16, 2011	10.17	10.25	10.08	10.19	5,758,974	-0.18(-1.74%)
Jun 15, 2011	10.55	10.62	10.22	10.37	7,235,834	-0.39(-3.63%)
Jun 14, 2011	10.84	10.94	10.72	10.76	3,347,070	+0.14(+1.29%)
Jun 13, 2011	10.57	10.65	10.51	10.62	3,068,275	+0.20(+1.90%)
Jun 10, 2011	10.56	10.58	10.32	10.42	3,551,595	-0.23(-2.15%)
Jun 09, 2011	10.57	10.69	10.52	10.65	3,255,698	-0.04(-0.35%)
Jun 08, 2011	10.79	10.85	10.61	10.69	5,265,029	-0.01(-0.12%)
Jun 07, 2011	10.83	10.83	10.69	10.70	5,337,285	+0.16(+1.47%)
Jun 06, 2011	10.85	10.87	10.54	10.55	7,478,310	-0.30(-2.80%)
Jun 03, 2011	10.69	10.92	10.68	10.85	3,670,834	+0.11(+1.04%)
May 24, 2011	10.69	10.74	10.63	10.74	5,049,213	+0.00(+0.00%)
May 23, 2011	10.77	10.83	10.67	10.74	5,658,988	-0.29(-2.64%)
May 20, 2011	11.18	11.21	11.01	11.03	3,765,232	-0.19(-1.71%)
May 19, 2011	11.26	11.27	11.11	11.22	3,866,236	+0.26(+2.38%)
May 18, 2011	10.91	10.97	10.87	10.96	1,843,170	-0.09(-0.79%)
May 17, 2011	10.99	11.05	10.88	11.05	2,690,080	+0.12(+1.14%)
May 16, 2011	10.94	11.14	10.91	10.92	2,506,131	-0.12(-1.07%)
May 13, 2011	11.16	11.20	10.96	11.04	3,151,393	-0.29(-2.52%)
May 12, 2011	11.28	11.38	11.18	11.33	2,570,338	+0.05(+0.44%)
May 11, 2011	11.48	11.49	11.20	11.28	2,714,484	-0.09(-0.82%)
May 10, 2011	11.30	11.38	11.29	11.37	2,071,039	+0.20(+1.78%)
May 09, 2011	11.10	11.22	11.02	11.17	2,868,697	-0.02(-0.22%)
May 06, 2011	11.41	11.44	11.10	11.20	4,681,388	-0.07(-0.61%)
May 05, 2011	11.34	11.38	11.17	11.27	4,160,585	-0.38(-3.30%)
May 04, 2011	11.81	11.81	11.61	11.65	2,421,384	-0.02(-0.16%)
May 03, 2011	11.69	11.76	11.59	11.67	2,724,173	-0.07(-0.58%)

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.