Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.139	9.349	9.040	9.176	9,786,264	-0.14(-1.46%)
Jul 28, 2011	8.969	9.474	8.900	9.312	15,205,208	+0.31(+3.40%)
Jul 27, 2011	9.370	9.454	8.992	9.006	12,422,112	-0.43(-4.51%)
Jul 26, 2011	9.874	10.27	9.338	9.431	38,246,824	-0.39(-4.00%)
Jul 25, 2011	9.881	9.963	9.719	9.824	13,098,904	-0.13(-1.36%)
Jul 22, 2011	9.965	9.992	9.936	9.959	11,931,224	-0.09(-0.93%)
Jul 21, 2011	10.18	10.37	10.04	10.05	10,467,216	-0.10(-0.95%)
Jul 20, 2011	10.30	10.30	10.10	10.15	6,528,176	-0.15(-1.47%)
Jul 19, 2011	9.809	10.33	9.779	10.30	12,284,584	+0.59(+6.08%)
Jul 18, 2011	9.664	9.794	9.635	9.710	3,550,664	-0.03(-0.32%)
Jul 15, 2011	9.822	9.838	9.640	9.741	4,549,744	-0.04(-0.42%)
Jul 14, 2011	9.938	9.981	9.734	9.783	5,210,056	-0.13(-1.35%)
Jul 13, 2011	9.815	10.09	9.800	9.916	6,465,232	+0.14(+1.45%)
Jul 12, 2011	9.639	9.893	9.594	9.775	7,875,832	+0.12(+1.30%)
Jul 11, 2011	9.834	9.995	9.604	9.650	7,588,352	-0.29(-2.95%)
Jul 08, 2011	9.786	9.967	9.675	9.944	6,718,424	-0.00(-0.04%)
Jul 07, 2011	10.03	10.19	9.938	9.947	10,637,336	-0.02(-0.16%)
Jul 06, 2011	10.12	10.15	9.877	9.964	14,187,488	-0.19(-1.88%)
Jul 05, 2011	9.799	10.18	9.706	10.15	12,233,800	+0.25(+2.54%)
Jul 01, 2011	9.709	9.954	9.625	9.904	7,304,664	+0.24(+2.48%)
Jun 30, 2011	9.637	9.748	9.623	9.664	5,377,712	+0.03(+0.29%)
Jun 29, 2011	9.720	9.894	9.572	9.636	10,446,096	-0.06(-0.66%)
Jun 28, 2011	9.519	9.710	9.481	9.700	9,657,792	+0.41(+4.44%)
Jun 27, 2011	9.290	9.406	9.188	9.287	10,758,248	-0.01(-0.09%)
Jun 24, 2011	9.174	9.346	9.058	9.296	33,003,984	+0.09(+1.02%)
Jun 23, 2011	8.890	9.211	8.801	9.203	9,274,872	+0.17(+1.85%)
Jun 22, 2011	9.181	9.363	9.021	9.035	7,849,560	-0.17(-1.82%)
Jun 21, 2011	9.044	9.336	9.001	9.203	16,122,128	+0.22(+2.43%)
Jun 20, 2011	8.859	9.009	8.848	8.984	12,271,800	+0.48(+5.58%)
Jun 17, 2011	8.699	8.729	8.392	8.509	15,341,992	+0.01(+0.07%)
Jun 16, 2011	8.498	8.617	8.371	8.502	10,718,528	-0.01(-0.07%)
Jun 15, 2011	8.613	8.699	8.465	8.509	8,553,944	-0.20(-2.31%)
Jun 14, 2011	8.610	8.738	8.576	8.710	12,900,568	+0.21(+2.52%)
Jun 13, 2011	8.254	8.562	8.156	8.496	17,322,744	+0.48(+6.00%)
Jun 10, 2011	8.281	8.384	7.998	8.015	11,795,504	-0.14(-1.76%)
Jun 09, 2011	7.832	8.186	7.761	8.159	14,790,152	+0.34(+4.42%)
Jun 08, 2011	8.064	8.070	7.788	7.814	8,670,304	-0.27(-3.33%)
Jun 07, 2011	8.139	8.268	8.076	8.082	5,535,384	-0.06(-0.72%)
Jun 06, 2011	8.314	8.360	8.111	8.141	5,402,384	-0.18(-2.15%)
Jun 03, 2011	8.175	8.624	8.162	8.320	8,650,512	+0.29(+3.68%)
May 24, 2011	8.127	8.171	8.008	8.025	4,278,128	-0.10(-1.23%)
May 23, 2011	8.064	8.186	8.000	8.125	5,737,128	-0.05(-0.66%)
May 20, 2011	8.367	8.424	8.047	8.179	8,041,504	-0.18(-2.18%)
May 19, 2011	8.436	8.469	8.238	8.361	6,332,008	-0.03(-0.33%)
May 18, 2011	8.226	8.454	8.189	8.389	12,927,368	+0.38(+4.71%)
May 17, 2011	8.046	8.106	7.695	8.011	15,143,744	-0.08(-0.99%)
May 16, 2011	8.286	8.357	8.053	8.091	7,337,592	-0.27(-3.27%)
May 13, 2011	8.527	8.578	8.293	8.365	6,660,072	-0.14(-1.67%)
May 12, 2011	8.534	8.656	8.470	8.508	7,925,024	-0.08(-0.97%)
May 11, 2011	8.389	8.615	8.385	8.591	12,060,144	+0.17(+1.97%)
May 10, 2011	8.220	8.444	8.191	8.425	8,424,208	+0.21(+2.60%)
May 09, 2011	8.250	8.346	8.193	8.211	7,202,184	-0.04(-0.47%)
May 06, 2011	8.241	8.406	8.110	8.250	10,285,776	+0.11(+1.30%)
May 05, 2011	8.106	8.271	7.975	8.144	9,878,472	-0.02(-0.26%)
May 04, 2011	8.094	8.184	7.864	8.165	11,733,584	+0.07(+0.88%)
May 03, 2011	8.303	8.342	8.059	8.094	10,071,104	-0.26(-3.07%)

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.