Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.77	10.92	10.70	10.82	98,702,512	-0.03(-0.25%)
Jul 28, 2011	10.81	11.04	10.72	10.84	117,297,432	+0.22(+2.04%)
Jul 27, 2011	10.78	10.84	10.55	10.63	119,212,112	-0.41(-3.68%)
Jul 26, 2011	11.01	11.10	10.97	11.03	59,240,512	+0.01(+0.06%)
Jul 25, 2011	11.07	11.09	10.95	11.03	50,005,648	-0.12(-1.09%)
Jul 22, 2011	11.12	11.18	11.01	11.15	71,409,280	+0.07(+0.67%)
Jul 21, 2011	10.71	11.15	10.71	11.07	137,611,040	+0.36(+3.35%)
Jul 20, 2011	10.59	10.80	10.55	10.71	88,782,896	+0.11(+1.02%)
Jul 19, 2011	10.53	10.63	10.44	10.61	86,034,960	+0.15(+1.46%)
Jul 18, 2011	10.49	10.53	10.34	10.45	66,808,272	-0.10(-0.99%)
Jul 15, 2011	10.51	10.63	10.46	10.56	80,911,048	+0.11(+1.04%)
Jul 14, 2011	10.54	10.67	10.43	10.45	74,027,472	-0.09(-0.90%)
Jul 13, 2011	10.63	10.73	10.50	10.55	70,448,184	-0.02(-0.19%)
Jul 12, 2011	10.45	10.81	10.44	10.57	130,287,800	+0.12(+1.10%)
Jul 11, 2011	10.53	10.58	10.38	10.45	65,566,888	-0.21(-1.97%)
Jul 08, 2011	10.67	10.77	10.54	10.66	74,350,736	-0.11(-1.01%)
Jul 07, 2011	10.59	10.83	10.57	10.77	103,610,424	+0.23(+2.19%)
Jul 06, 2011	10.58	10.62	10.46	10.54	63,697,744	-0.07(-0.70%)
Jul 05, 2011	10.75	10.78	10.53	10.61	65,572,420	-0.09(-0.82%)
Jul 01, 2011	10.55	10.76	10.53	10.70	96,535,968	+0.17(+1.60%)
Jun 30, 2011	10.36	10.57	10.35	10.53	77,971,760	+0.19(+1.79%)
Jun 29, 2011	10.24	10.39	10.20	10.35	70,328,640	+0.14(+1.35%)
Jun 28, 2011	10.17	10.22	10.09	10.21	77,683,728	+0.05(+0.53%)
Jun 27, 2011	10.13	10.22	10.08	10.15	113,978,448	+0.08(+0.80%)
Jun 24, 2011	10.42	10.42	10.07	10.07	263,605,152	-0.36(-3.49%)
Jun 23, 2011	10.24	10.45	10.17	10.44	94,793,640	+0.07(+0.72%)
Jun 22, 2011	10.44	10.55	10.34	10.36	71,710,768	-0.10(-0.97%)
Jun 21, 2011	10.26	10.51	10.22	10.46	126,588,584	+0.25(+2.44%)
Jun 20, 2011	10.21	10.24	10.07	10.22	80,028,336	+0.11(+1.14%)
Jun 17, 2011	10.24	10.26	10.05	10.10	119,919,424	-0.05(-0.53%)
Jun 16, 2011	10.01	10.19	9.986	10.15	108,190,176	+0.14(+1.41%)
Jun 15, 2011	10.09	10.11	9.972	10.01	136,808,464	-0.16(-1.59%)
Jun 14, 2011	10.20	10.27	10.07	10.17	135,649,264	+0.01(+0.13%)
Jun 13, 2011	10.22	10.31	10.15	10.16	94,193,504	-0.04(-0.40%)
Jun 10, 2011	10.33	10.36	10.13	10.20	115,984,296	-0.13(-1.24%)
Jun 09, 2011	10.34	10.44	10.29	10.33	100,153,696	+0.01(+0.07%)
Jun 08, 2011	10.40	10.51	10.26	10.32	148,505,264	-0.14(-1.35%)
Jun 07, 2011	10.82	10.82	10.45	10.46	159,741,200	-0.32(-3.00%)
Jun 06, 2011	10.84	10.91	10.71	10.79	86,208,936	-0.01(-0.12%)
Jun 03, 2011	10.89	10.92	10.78	10.80	110,950,072	-0.18(-1.60%)
May 24, 2011	11.07	11.11	10.96	10.98	62,924,696	-0.05(-0.49%)
May 23, 2011	11.07	11.09	10.94	11.03	101,144,104	-0.12(-1.09%)
May 20, 2011	11.25	11.28	11.14	11.15	75,429,264	-0.09(-0.78%)
May 19, 2011	11.30	11.36	11.17	11.24	101,009,720	+0.01(+0.06%)
May 18, 2011	11.23	11.24	11.03	11.23	137,450,144	+0.01(+0.06%)
May 17, 2011	11.13	11.28	11.11	11.23	115,905,400	+0.03(+0.24%)
May 16, 2011	11.35	11.38	11.20	11.20	120,940,456	-0.19(-1.66%)
May 13, 2011	11.38	11.44	11.32	11.39	118,855,936	-0.03(-0.30%)
May 12, 2011	11.45	11.52	11.23	11.42	353,425,504	-0.57(-4.78%)
May 11, 2011	12.02	12.14	11.91	12.00	190,649,056	-0.01(-0.06%)
May 10, 2011	11.91	12.10	11.91	12.00	101,983,000	+0.13(+1.08%)
May 09, 2011	11.83	11.92	11.79	11.88	69,629,448	+0.03(+0.23%)
May 06, 2011	11.90	11.94	11.81	11.85	89,576,096	+0.05(+0.46%)
May 05, 2011	11.79	11.93	11.77	11.79	100,646,016	+0.01(+0.06%)
May 04, 2011	11.72	11.84	11.66	11.79	86,199,576	+0.04(+0.34%)
May 03, 2011	11.83	11.86	11.67	11.75	84,253,272	-0.11(-0.97%)

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.