Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.666	8.806	8.640	8.703	125,304	-0.01(-0.11%)
Jul 28, 2011	8.753	8.836	8.673	8.713	138,632	-0.11(-1.21%)
Jul 27, 2011	8.916	8.916	8.723	8.819	163,194	-0.16(-1.78%)
Jul 26, 2011	9.055	9.075	8.903	8.979	104,973	-0.11(-1.24%)
Jul 25, 2011	9.042	9.135	9.012	9.092	49,403	-0.02(-0.22%)
Jul 22, 2011	9.102	9.135	9.012	9.112	38,311	-0.03(-0.33%)
Jul 21, 2011	9.072	9.155	9.062	9.142	47,110	+0.06(+0.65%)
Jul 20, 2011	9.165	9.165	9.017	9.083	79,848	+0.02(+0.25%)
Jul 19, 2011	9.037	9.158	8.972	9.060	80,181	+0.05(+0.54%)
Jul 18, 2011	9.066	9.217	9.001	9.011	84,125	-0.09(-0.94%)
Jul 15, 2011	9.001	9.184	9.001	9.096	161,764	+0.26(+2.89%)
Jul 14, 2011	9.165	9.214	8.762	8.841	330,629	-0.29(-3.19%)
Jul 13, 2011	9.132	9.209	9.086	9.132	227,075	+0.00(+0.00%)
Jul 12, 2011	9.014	9.260	8.873	9.132	139,250	+0.04(+0.47%)
Jul 11, 2011	9.030	9.153	8.975	9.089	98,784	+0.02(+0.17%)
Jul 08, 2011	9.001	9.191	9.001	9.073	76,059	+0.00(+0.04%)
Jul 07, 2011	8.952	9.206	8.916	9.070	152,708	+0.19(+2.10%)
Jul 06, 2011	8.837	8.952	8.772	8.883	84,824	+0.03(+0.30%)
Jul 05, 2011	8.788	8.889	8.677	8.857	171,116	+0.07(+0.74%)
Jul 01, 2011	8.778	8.831	8.680	8.792	28,578	-0.02(-0.19%)
Jun 30, 2011	8.782	8.857	8.723	8.808	56,548	+0.08(+0.90%)
Jun 29, 2011	8.736	8.765	8.598	8.729	40,276	+0.06(+0.64%)
Jun 28, 2011	8.520	8.703	8.520	8.674	73,954	+0.15(+1.81%)
Jun 27, 2011	8.540	8.582	8.497	8.520	92,426	-0.03(-0.34%)
Jun 24, 2011	8.641	8.726	8.500	8.549	41,795	-0.09(-0.99%)
Jun 23, 2011	8.608	8.634	8.517	8.634	75,188	-0.08(-0.86%)
Jun 22, 2011	8.720	8.821	8.677	8.710	16,565	-0.02(-0.19%)
Jun 21, 2011	8.579	8.818	8.579	8.726	211,622	+0.12(+1.45%)
Jun 20, 2011	8.579	8.765	8.530	8.602	224,448	+0.08(+0.88%)
Jun 17, 2011	8.536	8.624	8.399	8.526	153,683	+0.06(+0.66%)
Jun 16, 2011	8.304	8.535	8.291	8.471	116,672	+0.16(+1.89%)
Jun 15, 2011	8.346	8.386	8.265	8.314	176,640	-0.08(-0.97%)
Jun 14, 2011	8.333	8.530	8.333	8.395	174,309	+0.07(+0.79%)
Jun 13, 2011	8.481	8.510	8.242	8.330	222,358	-0.19(-2.23%)
Jun 10, 2011	8.595	8.752	8.471	8.520	171,739	-0.07(-0.84%)
Jun 09, 2011	8.451	8.641	8.435	8.592	139,950	+0.13(+1.51%)
Jun 08, 2011	8.559	8.690	8.451	8.464	285,115	-0.13(-1.52%)
Jun 07, 2011	8.798	8.798	8.526	8.595	205,267	-0.09(-0.98%)
Jun 06, 2011	8.854	8.908	8.536	8.680	286,392	-0.18(-2.03%)
Jun 03, 2011	8.837	8.903	8.805	8.860	52,980	-0.10(-1.13%)
May 24, 2011	8.972	9.066	8.821	8.962	221,420	-0.01(-0.07%)
May 23, 2011	8.978	9.086	8.795	8.968	260,909	-0.07(-0.80%)
May 20, 2011	9.004	9.089	8.958	9.040	55,959	+0.02(+0.25%)
May 19, 2011	8.981	9.132	8.978	9.017	59,692	+0.04(+0.44%)
May 18, 2011	8.893	9.148	8.870	8.978	201,928	+0.10(+1.18%)
May 17, 2011	9.099	9.099	8.857	8.873	342,877	-0.23(-2.55%)
May 16, 2011	9.178	9.358	9.099	9.106	59,909	-0.14(-1.52%)
May 13, 2011	9.001	9.303	8.985	9.246	146,158	+0.25(+2.73%)
May 12, 2011	9.132	9.289	8.857	9.001	179,432	-0.11(-1.19%)
May 11, 2011	9.109	9.253	9.024	9.109	277,535	-0.09(-0.94%)
May 10, 2011	9.250	9.256	9.112	9.196	82,600	-0.02(-0.20%)
May 09, 2011	9.106	9.319	9.034	9.214	129,632	+0.08(+0.90%)
May 06, 2011	8.945	9.361	8.945	9.132	95,628	+0.19(+2.12%)
May 05, 2011	9.161	9.243	8.818	8.942	245,565	-0.21(-2.32%)
May 04, 2011	9.214	9.358	9.057	9.155	337,176	-0.09(-0.99%)
May 03, 2011	9.315	9.371	9.202	9.246	158,232	-0.11(-1.19%)

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.