Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.69	11.92	11.58	11.78	749,095,616	-0.04(-0.34%)
Jul 28, 2011	11.81	11.97	11.71	11.82	702,872,064	-0.02(-0.20%)
Jul 27, 2011	12.08	12.14	11.83	11.84	779,650,176	-0.33(-2.68%)
Jul 26, 2011	12.06	12.20	12.05	12.17	563,879,936	+0.15(+1.23%)
Jul 25, 2011	11.77	12.06	11.75	12.02	697,671,360	+0.16(+1.32%)
Jul 22, 2011	11.77	11.91	11.69	11.86	611,900,800	+0.18(+1.55%)
Jul 21, 2011	11.67	11.76	11.58	11.68	622,909,184	+0.01(+0.10%)
Jul 20, 2011	11.95	11.95	11.64	11.67	1,113,776,512	+0.30(+2.67%)
Jul 19, 2011	11.40	11.42	11.26	11.37	959,836,480	+0.09(+0.82%)
Jul 18, 2011	11.02	11.30	11.02	11.27	676,868,096	+0.27(+2.43%)
Jul 15, 2011	10.89	11.01	10.83	11.01	573,696,384	+0.22(+2.00%)
Jul 14, 2011	10.89	10.91	10.75	10.79	508,758,560	-0.01(-0.07%)
Jul 13, 2011	10.81	10.86	10.75	10.80	463,248,160	+0.13(+1.21%)
Jul 12, 2011	10.66	10.79	10.51	10.67	534,274,144	-0.01(-0.07%)
Jul 11, 2011	10.75	10.85	10.64	10.68	524,204,032	-0.17(-1.59%)
Jul 08, 2011	10.66	10.86	10.62	10.85	580,163,392	+0.08(+0.70%)
Jul 07, 2011	10.70	10.80	10.68	10.77	472,839,968	+0.16(+1.55%)
Jul 06, 2011	10.52	10.68	10.46	10.61	525,984,352	+0.07(+0.67%)
Jul 05, 2011	10.34	10.55	10.33	10.54	420,432,064	+0.19(+1.80%)
Jul 01, 2011	10.13	10.36	10.08	10.35	515,490,720	+0.23(+2.26%)
Jun 30, 2011	10.09	10.14	10.04	10.12	382,436,160	+0.05(+0.49%)
Jun 29, 2011	10.13	10.14	10.01	10.07	417,476,960	-0.04(-0.36%)
Jun 28, 2011	10.06	10.15	10.06	10.11	348,031,712	+0.10(+0.97%)
Jun 27, 2011	9.944	10.07	9.870	10.01	402,386,848	+0.17(+1.74%)
Jun 24, 2011	9.994	10.05	9.805	9.843	520,952,640	-0.15(-1.47%)
Jun 23, 2011	9.619	10.00	9.594	9.990	661,999,232	+0.26(+2.67%)
Jun 22, 2011	9.807	9.919	9.723	9.730	461,964,000	-0.08(-0.83%)
Jun 21, 2011	9.551	9.826	9.506	9.811	583,832,960	+0.30(+3.17%)
Jun 20, 2011	9.496	9.582	9.364	9.510	758,195,200	-0.15(-1.54%)
Jun 17, 2011	9.922	9.930	9.632	9.659	728,854,464	-0.15(-1.51%)
Jun 16, 2011	9.859	9.913	9.601	9.807	604,128,576	-0.05(-0.49%)
Jun 15, 2011	9.945	9.962	9.798	9.855	472,713,056	-0.17(-1.71%)
Jun 14, 2011	9.953	10.05	9.932	10.03	395,841,056	+0.18(+1.79%)
Jun 13, 2011	9.868	9.902	9.804	9.850	390,155,840	+0.02(+0.21%)
Jun 10, 2011	9.969	10.00	9.817	9.829	514,075,328	-0.17(-1.69%)
Jun 09, 2011	10.05	10.06	9.975	9.998	325,680,224	-0.02(-0.23%)
Jun 08, 2011	10.01	10.10	9.972	10.02	395,141,440	+0.01(+0.06%)
Jun 07, 2011	10.20	10.20	10.01	10.01	627,299,712	-0.18(-1.78%)
Jun 06, 2011	10.43	10.47	10.19	10.20	546,523,584	-0.16(-1.57%)
Jun 03, 2011	10.35	10.41	10.31	10.36	371,174,400	+0.34(+3.39%)
May 24, 2011	10.12	10.13	9.993	10.02	381,221,152	-0.07(-0.66%)
May 23, 2011	9.952	10.13	9.935	10.09	452,649,056	-0.02(-0.24%)
May 20, 2011	10.24	10.28	10.10	10.11	400,480,352	-0.16(-1.56%)
May 19, 2011	10.32	10.33	10.21	10.27	308,624,544	+0.02(+0.19%)
May 18, 2011	10.15	10.29	10.13	10.25	395,619,520	+0.11(+1.11%)
May 17, 2011	10.01	10.14	9.975	10.14	535,656,416	+0.09(+0.85%)
May 16, 2011	10.23	10.29	10.03	10.05	532,583,168	-0.22(-2.12%)
May 13, 2011	10.42	10.44	10.26	10.27	386,271,296	-0.18(-1.75%)
May 12, 2011	10.44	10.47	10.32	10.45	379,285,664	-0.02(-0.19%)
May 11, 2011	10.53	10.56	10.41	10.47	396,321,088	-0.07(-0.64%)
May 10, 2011	10.52	10.55	10.46	10.54	337,919,520	+0.06(+0.53%)
May 09, 2011	10.49	10.53	10.45	10.48	242,445,664	+0.03(+0.27%)
May 06, 2011	10.55	10.56	10.44	10.46	331,861,952	-0.00(-0.03%)
May 05, 2011	10.51	10.58	10.44	10.46	397,846,464	-0.08(-0.81%)
May 04, 2011	10.50	10.61	10.46	10.54	462,641,088	+0.04(+0.39%)
May 03, 2011	10.50	10.55	10.42	10.50	371,103,008	+0.06(+0.55%)

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.