Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.668	8.954	8.587	8.900	10,280,179	+0.15(+1.74%)
Jul 28, 2011	8.900	9.007	8.748	8.748	10,081,884	-0.13(-1.51%)
Jul 27, 2011	9.034	9.070	8.864	8.882	11,297,334	-0.16(-1.78%)
Jul 26, 2011	9.168	9.266	9.034	9.043	8,021,413	-0.11(-1.17%)
Jul 25, 2011	9.275	9.293	9.124	9.150	7,040,104	-0.16(-1.73%)
Jul 22, 2011	9.338	9.347	9.284	9.311	5,350,136	-0.04(-0.48%)
Jul 21, 2011	9.445	9.481	9.284	9.356	7,773,933	-0.02(-0.19%)
Jul 20, 2011	9.490	9.543	9.374	9.374	5,090,938	-0.08(-0.85%)
Jul 19, 2011	9.392	9.490	9.284	9.454	10,582,329	+0.11(+1.15%)
Jul 18, 2011	9.517	9.570	9.293	9.347	10,737,625	-0.23(-2.43%)
Jul 15, 2011	9.651	9.678	9.499	9.579	8,544,640	-0.03(-0.28%)
Jul 14, 2011	9.758	9.785	9.579	9.606	8,934,097	-0.12(-1.19%)
Jul 13, 2011	9.812	9.892	9.686	9.722	6,992,889	-0.03(-0.28%)
Jul 12, 2011	9.829	9.865	9.731	9.749	8,094,563	-0.12(-1.18%)
Jul 11, 2011	10.08	10.08	9.839	9.865	6,051,166	-0.30(-2.99%)
Jul 08, 2011	10.25	10.29	10.12	10.17	6,575,377	-0.21(-1.98%)
Jul 07, 2011	10.30	10.37	10.20	10.37	7,505,886	+0.14(+1.40%)
Jul 06, 2011	10.20	10.32	10.12	10.23	7,082,521	+0.05(+0.53%)
Jul 05, 2011	10.36	10.37	10.16	10.18	5,434,249	-0.22(-2.15%)
Jul 01, 2011	10.22	10.41	10.20	10.40	6,774,233	+0.20(+1.93%)
Jun 30, 2011	10.22	10.37	10.17	10.20	8,676,501	+0.03(+0.26%)
Jun 29, 2011	10.23	10.30	10.13	10.18	6,996,153	-0.04(-0.35%)
Jun 28, 2011	10.20	10.21	10.05	10.21	9,992,104	+0.04(+0.35%)
Jun 27, 2011	10.13	10.24	10.07	10.18	7,602,989	+0.03(+0.26%)
Jun 24, 2011	10.10	10.19	9.865	10.15	11,609,161	-0.04(-0.44%)
Jun 23, 2011	9.776	10.25	9.776	10.20	14,633,930	+0.35(+3.54%)
Jun 22, 2011	9.946	10.02	9.847	9.847	5,575,570	-0.13(-1.25%)
Jun 21, 2011	9.910	9.990	9.834	9.972	5,085,157	+0.11(+1.09%)
Jun 20, 2011	9.972	9.981	9.847	9.865	7,489,437	+0.09(+0.91%)
Jun 17, 2011	9.695	9.847	9.695	9.776	14,596,409	+0.15(+1.58%)
Jun 16, 2011	9.660	9.758	9.543	9.624	10,348,362	+0.00(+0.00%)
Jun 15, 2011	9.838	9.856	9.543	9.624	14,916,081	-0.29(-2.89%)
Jun 14, 2011	9.861	9.990	9.847	9.910	5,753,825	+0.14(+1.46%)
Jun 13, 2011	9.812	9.968	9.731	9.767	9,607,216	+0.00(+0.00%)
Jun 10, 2011	9.865	9.919	9.722	9.767	8,350,358	-0.11(-1.09%)
Jun 09, 2011	9.901	9.963	9.803	9.874	14,027,584	-0.03(-0.27%)
Jun 08, 2011	10.10	10.22	9.874	9.901	9,590,494	-0.23(-2.29%)
Jun 07, 2011	10.15	10.20	10.07	10.13	8,996,108	+0.10(+0.98%)
Jun 06, 2011	10.28	10.35	10.01	10.04	11,899,761	-0.29(-2.81%)
Jun 03, 2011	10.28	10.41	10.20	10.33	9,790,209	-0.37(-3.43%)
May 24, 2011	10.87	10.88	10.66	10.69	6,669,246	-0.15(-1.40%)
May 23, 2011	10.85	10.97	10.82	10.84	6,152,531	-0.12(-1.06%)
May 20, 2011	11.07	11.08	10.95	10.96	8,240,031	-0.12(-1.05%)
May 19, 2011	10.98	11.11	10.93	11.08	12,547,373	+0.12(+1.06%)
May 18, 2011	10.90	10.99	10.81	10.96	11,199,261	+0.04(+0.41%)
May 17, 2011	10.85	10.99	10.80	10.91	10,286,495	+0.07(+0.66%)
May 16, 2011	10.76	10.94	10.75	10.84	14,332,386	+0.06(+0.58%)
May 13, 2011	10.83	10.84	10.68	10.78	9,566,882	-0.06(-0.58%)
May 12, 2011	10.86	10.90	10.77	10.84	8,432,899	+0.00(+0.00%)
May 11, 2011	10.80	10.88	10.69	10.84	8,981,767	+0.04(+0.33%)
May 10, 2011	10.77	10.94	10.77	10.81	11,182,259	+0.09(+0.83%)
May 09, 2011	10.84	10.89	10.68	10.72	8,545,661	-0.10(-0.91%)
May 06, 2011	10.67	10.86	10.52	10.82	17,834,232	+0.18(+1.68%)
May 05, 2011	10.41	10.66	10.38	10.64	18,879,192	+0.24(+2.32%)
May 04, 2011	10.27	10.41	10.26	10.40	11,155,554	+0.09(+0.87%)
May 03, 2011	10.29	10.37	10.16	10.31	25,807,190	-0.06(-0.60%)

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.