Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.25	10.37	10.17	10.35	77,774,672	+0.00(+0.00%)
Jul 28, 2011	10.58	10.65	10.29	10.35	140,345,968	-0.25(-2.34%)
Jul 27, 2011	10.57	10.68	10.56	10.59	76,410,416	+0.01(+0.07%)
Jul 26, 2011	10.58	10.64	10.56	10.59	50,410,280	+0.01(+0.10%)
Jul 25, 2011	10.61	10.67	10.55	10.58	60,098,960	-0.14(-1.35%)
Jul 22, 2011	10.62	10.73	10.54	10.72	77,865,416	+0.01(+0.13%)
Jul 21, 2011	10.77	10.87	10.69	10.71	107,282,448	+0.02(+0.16%)
Jul 20, 2011	10.72	10.74	10.64	10.69	56,136,632	-0.04(-0.33%)
Jul 19, 2011	10.66	10.73	10.59	10.72	60,580,040	+0.07(+0.70%)
Jul 18, 2011	10.67	10.67	10.55	10.65	62,135,960	-0.07(-0.63%)
Jul 15, 2011	10.85	10.85	10.68	10.72	93,245,424	-0.10(-0.88%)
Jul 14, 2011	10.91	10.94	10.80	10.81	61,417,328	-0.08(-0.78%)
Jul 13, 2011	10.91	10.99	10.86	10.90	44,545,192	+0.02(+0.16%)
Jul 12, 2011	10.85	11.01	10.85	10.88	60,960,332	-0.01(-0.10%)
Jul 11, 2011	10.93	10.95	10.85	10.89	54,666,112	-0.12(-1.09%)
Jul 08, 2011	10.98	11.06	10.97	11.01	52,725,116	-0.03(-0.29%)
Jul 07, 2011	11.05	11.07	10.99	11.04	62,201,604	+0.00(+0.00%)
Jul 06, 2011	11.08	11.10	11.00	11.04	51,071,252	+0.01(+0.10%)
Jul 05, 2011	11.07	11.08	11.01	11.03	59,883,948	-0.02(-0.16%)
Jul 01, 2011	10.96	11.07	10.94	11.05	57,501,184	+0.09(+0.86%)
Jun 30, 2011	10.95	10.99	10.92	10.95	116,510,736	+0.05(+0.48%)
Jun 29, 2011	10.87	10.94	10.84	10.90	57,273,100	+0.08(+0.77%)
Jun 28, 2011	10.77	10.83	10.73	10.82	49,354,172	+0.09(+0.85%)
Jun 27, 2011	10.69	10.79	10.64	10.73	53,771,940	+0.11(+1.05%)
Jun 24, 2011	10.73	10.74	10.62	10.62	57,868,108	-0.10(-0.91%)
Jun 23, 2011	10.68	10.72	10.56	10.71	70,252,464	-0.06(-0.52%)
Jun 22, 2011	10.81	10.87	10.77	10.77	51,168,956	-0.08(-0.74%)
Jun 21, 2011	10.86	10.93	10.80	10.85	103,296,504	+0.05(+0.48%)
Jun 20, 2011	10.83	10.84	10.78	10.80	50,132,620	+0.07(+0.62%)
Jun 17, 2011	10.69	10.79	10.68	10.73	80,041,008	+0.12(+1.12%)
Jun 16, 2011	10.54	10.62	10.52	10.61	54,248,880	+0.03(+0.26%)
Jun 15, 2011	10.68	10.72	10.54	10.58	69,536,944	-0.15(-1.43%)
Jun 14, 2011	10.72	10.79	10.69	10.74	57,535,328	+0.08(+0.79%)
Jun 13, 2011	10.56	10.76	10.55	10.65	66,936,692	+0.07(+0.69%)
Jun 10, 2011	10.56	10.65	10.54	10.58	67,906,200	+0.00(+0.03%)
Jun 09, 2011	10.57	10.65	10.54	10.58	47,890,624	-0.00(-0.03%)
Jun 08, 2011	10.54	10.65	10.50	10.58	59,882,284	+0.01(+0.10%)
Jun 07, 2011	10.62	10.68	10.57	10.57	45,926,232	-0.02(-0.16%)
Jun 06, 2011	10.65	10.67	10.58	10.59	51,514,560	-0.10(-0.95%)
Jun 03, 2011	10.67	10.77	10.64	10.69	62,532,088	-0.18(-1.64%)
May 24, 2011	10.84	10.92	10.82	10.87	49,715,840	+0.03(+0.26%)
May 23, 2011	10.81	10.87	10.79	10.84	51,950,680	-0.08(-0.77%)
May 20, 2011	10.93	11.08	10.88	10.92	48,326,480	-0.03(-0.25%)
May 19, 2011	10.91	10.97	10.86	10.95	42,181,252	+0.07(+0.64%)
May 18, 2011	10.87	10.90	10.78	10.88	50,842,924	+0.03(+0.26%)
May 17, 2011	10.82	10.91	10.78	10.85	60,219,216	+0.02(+0.19%)
May 16, 2011	10.92	10.95	10.81	10.83	92,329,688	-0.12(-1.11%)
May 13, 2011	11.03	11.04	10.86	10.95	50,808,776	-0.08(-0.73%)
May 12, 2011	10.96	11.09	10.93	11.03	63,075,260	+0.09(+0.83%)
May 11, 2011	11.03	11.07	10.89	10.94	58,344,160	-0.11(-0.98%)
May 10, 2011	10.97	11.07	10.95	11.05	49,470,884	+0.12(+1.08%)
May 09, 2011	10.88	10.96	10.83	10.93	44,104,928	+0.03(+0.29%)
May 06, 2011	11.01	11.05	10.86	10.90	70,105,360	+0.01(+0.13%)
May 05, 2011	11.06	11.13	10.82	10.89	90,318,584	-0.20(-1.79%)
May 04, 2011	11.06	11.13	11.03	11.09	75,224,624	-0.02(-0.22%)
May 03, 2011	10.99	11.14	10.90	11.11	132,505,760	+0.23(+2.08%)

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.