Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.04	11.26	10.95	11.10	103,650,968	-0.07(-0.62%)
Jul 28, 2011	11.14	11.27	10.99	11.17	107,349,120	+0.07(+0.62%)
Jul 27, 2011	11.19	11.33	10.96	11.10	259,684,944	+0.42(+3.89%)
Jul 26, 2011	10.72	10.75	10.49	10.68	196,110,032	+0.03(+0.32%)
Jul 25, 2011	10.75	10.78	10.62	10.65	66,976,108	-0.15(-1.40%)
Jul 22, 2011	10.67	10.87	10.53	10.80	72,168,192	+0.17(+1.55%)
Jul 21, 2011	10.81	10.83	10.53	10.64	91,118,528	-0.12(-1.09%)
Jul 20, 2011	10.98	10.98	10.70	10.75	67,616,488	-0.13(-1.15%)
Jul 19, 2011	10.66	10.89	10.66	10.88	88,939,176	+0.33(+3.09%)
Jul 18, 2011	10.60	10.64	10.39	10.55	58,098,120	-0.07(-0.63%)
Jul 15, 2011	10.63	10.70	10.44	10.62	81,699,328	+0.12(+1.18%)
Jul 14, 2011	10.65	10.77	10.44	10.49	78,232,752	-0.16(-1.46%)
Jul 13, 2011	10.71	10.82	10.58	10.65	84,792,728	+0.11(+1.08%)
Jul 12, 2011	10.71	10.76	10.53	10.54	79,900,312	-0.07(-0.62%)
Jul 11, 2011	10.81	10.85	10.53	10.60	80,863,344	-0.29(-2.62%)
Jul 08, 2011	10.69	10.89	10.64	10.89	74,336,112	+0.08(+0.71%)
Jul 07, 2011	10.73	10.86	10.73	10.81	63,044,744	+0.13(+1.19%)
Jul 06, 2011	10.58	10.69	10.53	10.68	52,272,912	+0.05(+0.47%)
Jul 05, 2011	10.41	10.70	10.41	10.63	71,862,128	+0.18(+1.77%)
Jul 01, 2011	10.25	10.49	10.16	10.45	80,437,792	+0.25(+2.44%)
Jun 30, 2011	10.02	10.24	10.00	10.20	89,169,336	+0.02(+0.15%)
Jun 29, 2011	10.11	10.29	10.03	10.19	92,382,312	+0.09(+0.90%)
Jun 28, 2011	10.07	10.12	10.01	10.09	76,683,984	+0.05(+0.55%)
Jun 27, 2011	9.852	10.11	9.679	10.04	122,299,896	+0.43(+4.52%)
Jun 24, 2011	9.671	9.723	9.545	9.605	72,503,032	-0.08(-0.83%)
Jun 23, 2011	9.453	9.700	9.393	9.685	92,407,952	+0.13(+1.32%)
Jun 22, 2011	9.675	9.737	9.544	9.559	62,740,272	-0.13(-1.34%)
Jun 21, 2011	9.393	9.727	9.334	9.689	83,846,768	+0.32(+3.47%)
Jun 20, 2011	9.370	9.420	9.257	9.364	56,766,096	+0.07(+0.72%)
Jun 17, 2011	9.304	9.348	9.210	9.297	126,865,008	+0.14(+1.48%)
Jun 16, 2011	9.265	9.328	9.058	9.161	120,924,368	-0.12(-1.25%)
Jun 15, 2011	9.380	9.600	9.243	9.277	126,640,960	-0.20(-2.10%)
Jun 14, 2011	9.427	9.514	9.332	9.476	79,391,176	+0.18(+1.97%)
Jun 13, 2011	9.319	9.443	9.221	9.293	77,558,656	-0.01(-0.13%)
Jun 10, 2011	9.440	9.516	9.292	9.305	75,443,368	-0.16(-1.66%)
Jun 09, 2011	9.465	9.566	9.264	9.462	83,939,888	+0.08(+0.87%)
Jun 08, 2011	9.351	9.468	9.294	9.380	74,502,768	+0.02(+0.27%)
Jun 07, 2011	9.264	9.509	9.254	9.355	97,553,224	+0.09(+1.00%)
Jun 06, 2011	9.445	9.470	9.237	9.263	74,494,168	-0.13(-1.40%)
Jun 03, 2011	9.539	9.638	9.359	9.394	99,746,424	-0.25(-2.56%)
May 24, 2011	9.827	9.827	9.627	9.641	59,593,148	-0.15(-1.50%)
May 23, 2011	9.755	9.841	9.578	9.788	84,783,360	-0.12(-1.22%)
May 20, 2011	9.874	9.967	9.839	9.909	67,799,480	-0.01(-0.08%)
May 19, 2011	9.893	9.974	9.854	9.917	74,181,192	+0.09(+0.87%)
May 18, 2011	9.684	9.891	9.640	9.831	99,348,856	+0.11(+1.17%)
May 17, 2011	9.568	9.776	9.566	9.718	141,798,400	+0.11(+1.19%)
May 16, 2011	10.00	10.02	9.546	9.603	188,158,784	-0.50(-4.96%)
May 13, 2011	10.26	10.30	10.09	10.10	82,717,680	-0.18(-1.70%)
May 12, 2011	10.19	10.29	10.01	10.28	96,628,496	+0.08(+0.83%)
May 11, 2011	10.13	10.25	10.09	10.20	96,405,832	+0.02(+0.22%)
May 10, 2011	10.07	10.24	10.05	10.17	117,993,920	+0.16(+1.56%)
May 09, 2011	9.894	10.09	9.816	10.02	116,777,624	+0.16(+1.62%)
May 06, 2011	9.932	9.955	9.805	9.857	80,547,704	+0.02(+0.25%)
May 05, 2011	9.910	10.03	9.783	9.832	92,955,640	-0.14(-1.43%)
May 04, 2011	9.889	10.07	9.746	9.975	131,308,032	+0.08(+0.77%)
May 03, 2011	10.03	10.11	9.811	9.899	121,318,392	-0.14(-1.36%)

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.