Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	7.621	7.698	7.445	7.659	576,465	-0.04(-0.50%)
Jul 28, 2011	7.753	7.814	7.637	7.698	498,445	-0.06(-0.78%)
Jul 27, 2011	7.918	7.952	7.742	7.759	615,300	-0.23(-2.90%)
Jul 26, 2011	7.863	8.111	7.825	7.990	462,876	+0.11(+1.40%)
Jul 25, 2011	7.990	8.029	7.863	7.880	396,915	-0.13(-1.65%)
Jul 22, 2011	8.029	8.034	8.007	8.012	312,894	-0.02(-0.21%)
Jul 21, 2011	8.040	8.172	8.001	8.029	554,575	+0.02(+0.28%)
Jul 20, 2011	8.040	8.081	7.996	8.007	310,729	+0.00(+0.00%)
Jul 19, 2011	7.974	8.089	7.874	8.007	481,207	+0.07(+0.83%)
Jul 18, 2011	8.106	8.113	7.748	7.940	679,561	-0.21(-2.64%)
Jul 15, 2011	8.310	8.310	8.073	8.155	573,730	-0.10(-1.20%)
Jul 14, 2011	8.332	8.376	8.161	8.255	686,087	-0.05(-0.60%)
Jul 13, 2011	8.376	8.469	8.255	8.304	855,917	-0.04(-0.46%)
Jul 12, 2011	8.480	8.591	8.299	8.343	798,921	-0.23(-2.64%)
Jul 11, 2011	8.789	8.866	8.453	8.569	607,325	-0.34(-3.83%)
Jul 08, 2011	8.932	9.191	8.828	8.910	556,851	-0.12(-1.28%)
Jul 07, 2011	8.745	9.048	8.717	9.026	1,001,277	+0.44(+5.13%)
Jul 06, 2011	8.244	8.998	8.244	8.585	1,823,568	+0.31(+3.80%)
Jul 05, 2011	8.304	8.315	8.194	8.271	283,008	-0.03(-0.40%)
Jul 01, 2011	8.062	8.321	8.051	8.304	339,179	+0.25(+3.15%)
Jun 30, 2011	8.040	8.128	7.952	8.051	1,010,837	+0.04(+0.48%)
Jun 29, 2011	8.376	8.392	7.963	8.012	1,183,465	-0.35(-4.22%)
Jun 28, 2011	8.288	8.392	8.205	8.365	669,975	+0.10(+1.20%)
Jun 27, 2011	8.282	8.398	8.211	8.266	510,210	-0.03(-0.33%)
Jun 24, 2011	8.381	8.392	8.244	8.293	328,210	-0.07(-0.86%)
Jun 23, 2011	8.464	8.486	8.244	8.365	628,947	-0.27(-3.13%)
Jun 22, 2011	8.492	8.762	8.492	8.635	557,136	+0.11(+1.29%)
Jun 21, 2011	8.497	8.657	8.418	8.525	705,042	+0.11(+1.31%)
Jun 20, 2011	8.337	8.442	8.315	8.414	497,897	+0.23(+2.76%)
Jun 17, 2011	8.260	8.348	8.128	8.188	640,384	+0.04(+0.47%)
Jun 16, 2011	8.133	8.249	8.012	8.150	841,459	-0.06(-0.67%)
Jun 15, 2011	8.199	8.326	8.122	8.205	416,641	-0.06(-0.73%)
Jun 14, 2011	8.128	8.348	8.084	8.266	677,149	+0.23(+2.88%)
Jun 13, 2011	8.029	8.100	7.946	8.034	419,075	+0.02(+0.21%)
Jun 10, 2011	8.056	8.144	7.957	8.018	1,280,836	-0.13(-1.56%)
Jun 09, 2011	8.266	8.376	8.084	8.144	1,312,431	-0.11(-1.34%)
Jun 08, 2011	8.624	8.624	8.177	8.255	1,902,697	-0.45(-5.13%)
Jun 07, 2011	8.767	8.811	8.690	8.701	602,539	-0.03(-0.32%)
Jun 06, 2011	9.142	9.144	8.668	8.728	988,840	-0.46(-4.98%)
Jun 03, 2011	9.037	9.280	8.894	9.186	661,192	-0.10(-1.13%)
May 24, 2011	9.511	9.511	9.268	9.291	820,605	-0.19(-2.03%)
May 23, 2011	9.467	9.588	9.340	9.483	569,747	-0.19(-1.99%)
May 20, 2011	9.753	9.809	9.616	9.676	582,172	-0.06(-0.62%)
May 19, 2011	9.566	9.831	9.511	9.737	919,317	+0.26(+2.79%)
May 18, 2011	9.478	9.538	9.313	9.472	784,631	+0.01(+0.06%)
May 17, 2011	9.753	9.775	9.175	9.467	1,308,349	-0.31(-3.21%)
May 16, 2011	9.853	10.06	9.715	9.781	753,810	-0.12(-1.22%)
May 13, 2011	9.886	10.03	9.809	9.902	394,812	+0.04(+0.45%)
May 12, 2011	9.781	9.968	9.700	9.858	404,036	-0.01(-0.11%)
May 11, 2011	10.07	10.12	9.698	9.869	941,582	-0.18(-1.82%)
May 10, 2011	9.883	10.27	9.883	10.05	537,396	+0.21(+2.10%)
May 09, 2011	9.736	9.905	9.665	9.845	730,918	+0.25(+2.56%)
May 06, 2011	9.818	9.907	9.545	9.600	1,282,300	-0.14(-1.40%)
May 05, 2011	9.763	9.998	9.572	9.736	970,025	+0.01(+0.11%)
May 04, 2011	9.960	9.960	9.398	9.725	1,360,197	-0.27(-2.67%)
May 03, 2011	10.17	10.17	9.861	9.992	722,103	-0.12(-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.