Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.06	11.29	10.98	11.13	103,407,800	-0.07(-0.62%)
Jul 28, 2011	11.16	11.30	11.01	11.20	107,097,280	+0.07(+0.62%)
Jul 27, 2011	11.22	11.36	10.98	11.13	259,075,712	+0.42(+3.89%)
Jul 26, 2011	10.75	10.78	10.52	10.71	195,649,952	+0.03(+0.32%)
Jul 25, 2011	10.77	10.80	10.65	10.67	66,818,980	-0.15(-1.40%)
Jul 22, 2011	10.69	10.90	10.56	10.83	71,998,880	+0.17(+1.55%)
Jul 21, 2011	10.84	10.85	10.55	10.66	90,904,760	-0.12(-1.09%)
Jul 20, 2011	11.00	11.01	10.72	10.78	67,457,856	-0.13(-1.15%)
Jul 19, 2011	10.69	10.92	10.69	10.90	88,730,520	+0.33(+3.09%)
Jul 18, 2011	10.63	10.67	10.41	10.58	57,961,820	-0.07(-0.63%)
Jul 15, 2011	10.65	10.73	10.46	10.64	81,507,656	+0.12(+1.18%)
Jul 14, 2011	10.68	10.80	10.47	10.52	78,049,216	-0.16(-1.46%)
Jul 13, 2011	10.73	10.84	10.61	10.68	84,593,800	+0.11(+1.07%)
Jul 12, 2011	10.73	10.78	10.56	10.56	79,712,856	-0.07(-0.62%)
Jul 11, 2011	10.84	10.88	10.55	10.63	80,673,640	-0.29(-2.63%)
Jul 08, 2011	10.71	10.92	10.66	10.91	74,161,720	+0.08(+0.71%)
Jul 07, 2011	10.75	10.89	10.75	10.84	62,896,840	+0.13(+1.19%)
Jul 06, 2011	10.61	10.72	10.55	10.71	52,150,280	+0.05(+0.47%)
Jul 05, 2011	10.44	10.72	10.44	10.66	71,693,536	+0.18(+1.77%)
Jul 01, 2011	10.28	10.51	10.18	10.47	80,249,080	+0.25(+2.45%)
Jun 30, 2011	10.04	10.26	10.03	10.22	88,960,136	+0.02(+0.15%)
Jun 29, 2011	10.13	10.31	10.05	10.21	92,165,576	+0.09(+0.90%)
Jun 28, 2011	10.10	10.14	10.03	10.12	76,504,080	+0.05(+0.55%)
Jun 27, 2011	9.875	10.13	9.701	10.06	122,012,976	+0.44(+4.52%)
Jun 24, 2011	9.694	9.746	9.568	9.627	72,332,936	-0.08(-0.83%)
Jun 23, 2011	9.475	9.723	9.415	9.708	92,191,160	+0.13(+1.32%)
Jun 22, 2011	9.698	9.760	9.566	9.582	62,593,080	-0.13(-1.34%)
Jun 21, 2011	9.415	9.750	9.356	9.711	83,650,056	+0.33(+3.47%)
Jun 20, 2011	9.393	9.443	9.278	9.386	56,632,920	+0.07(+0.72%)
Jun 17, 2011	9.325	9.370	9.232	9.319	126,567,376	+0.14(+1.48%)
Jun 16, 2011	9.287	9.350	9.079	9.182	120,640,680	-0.12(-1.25%)
Jun 15, 2011	9.402	9.623	9.265	9.299	126,343,856	-0.20(-2.10%)
Jun 14, 2011	9.450	9.536	9.354	9.498	79,204,920	+0.18(+1.97%)
Jun 13, 2011	9.341	9.466	9.243	9.315	77,376,696	-0.01(-0.13%)
Jun 10, 2011	9.463	9.539	9.314	9.326	75,266,376	-0.16(-1.66%)
Jun 09, 2011	9.487	9.588	9.286	9.484	83,742,960	+0.08(+0.87%)
Jun 08, 2011	9.373	9.491	9.316	9.402	74,327,976	+0.03(+0.27%)
Jun 07, 2011	9.286	9.531	9.276	9.377	97,324,360	+0.09(+1.00%)
Jun 06, 2011	9.467	9.492	9.259	9.284	74,319,400	-0.13(-1.40%)
Jun 03, 2011	9.562	9.661	9.381	9.416	99,512,416	-0.25(-2.56%)
May 24, 2011	9.850	9.850	9.650	9.664	59,453,340	-0.15(-1.50%)
May 23, 2011	9.778	9.864	9.601	9.811	84,584,456	-0.12(-1.22%)
May 20, 2011	9.898	9.990	9.862	9.932	67,640,416	-0.01(-0.08%)
May 19, 2011	9.916	9.998	9.877	9.940	74,007,160	+0.09(+0.87%)
May 18, 2011	9.707	9.914	9.662	9.854	99,115,776	+0.11(+1.17%)
May 17, 2011	9.591	9.799	9.588	9.741	141,465,744	+0.12(+1.19%)
May 16, 2011	10.03	10.04	9.569	9.626	187,717,360	-0.50(-4.96%)
May 13, 2011	10.29	10.32	10.12	10.13	82,523,616	-0.18(-1.70%)
May 12, 2011	10.21	10.31	10.03	10.30	96,401,800	+0.08(+0.83%)
May 11, 2011	10.16	10.28	10.11	10.22	96,179,656	+0.02(+0.22%)
May 10, 2011	10.10	10.26	10.08	10.20	117,717,096	+0.16(+1.56%)
May 09, 2011	9.917	10.12	9.839	10.04	116,503,656	+0.16(+1.62%)
May 06, 2011	9.955	9.978	9.828	9.880	80,358,736	+0.02(+0.25%)
May 05, 2011	9.933	10.05	9.806	9.855	92,737,560	-0.14(-1.43%)
May 04, 2011	9.912	10.09	9.768	9.998	130,999,976	+0.08(+0.77%)
May 03, 2011	10.05	10.13	9.835	9.922	121,033,776	-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.