Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.606	10.07	9.468	9.995	25,036	+0.30(+3.05%)
Jul 28, 2011	9.903	9.949	9.551	9.699	11,515	-0.29(-2.87%)
Jul 27, 2011	10.12	10.16	9.745	9.986	11,374	-0.06(-0.55%)
Jul 26, 2011	9.736	10.09	9.736	10.04	7,216	-0.09(-0.91%)
Jul 25, 2011	10.09	10.18	9.634	10.13	16,404	-0.03(-0.27%)
Jul 22, 2011	10.10	10.18	9.995	10.16	8,766	+0.17(+1.67%)
Jul 21, 2011	10.11	10.22	9.764	9.995	8,690	-0.16(-1.55%)
Jul 20, 2011	9.810	10.32	9.523	10.15	41,855	+0.48(+4.98%)
Jul 19, 2011	10.06	10.24	9.588	9.671	30,104	-0.40(-3.95%)
Jul 18, 2011	10.07	10.07	9.643	10.07	26,400	+0.44(+4.62%)
Jul 15, 2011	10.18	10.18	9.625	9.625	29,819	-0.41(-4.06%)
Jul 14, 2011	10.03	10.04	9.866	10.03	33,869	-0.06(-0.55%)
Jul 13, 2011	9.995	10.15	9.773	10.09	26,862	+0.16(+1.58%)
Jul 12, 2011	9.856	10.22	9.856	9.930	27,686	+0.03(+0.28%)
Jul 11, 2011	9.847	9.940	9.505	9.903	10,699	-0.12(-1.20%)
Jul 08, 2011	9.514	10.04	9.514	10.02	10,653	+0.44(+4.64%)
Jul 07, 2011	9.940	9.958	9.495	9.579	18,739	-0.33(-3.36%)
Jul 06, 2011	9.560	10.09	9.267	9.912	14,577	+0.35(+3.68%)
Jul 05, 2011	9.532	9.616	9.468	9.560	10,872	+0.07(+0.78%)
Jul 01, 2011	9.486	9.662	9.265	9.486	13,481	+0.03(+0.29%)
Jun 30, 2011	9.597	9.819	9.375	9.458	16,305	-0.09(-0.97%)
Jun 29, 2011	9.893	9.893	9.505	9.551	7,778	-0.34(-3.46%)
Jun 28, 2011	9.977	10.06	9.847	9.893	17,291	-0.06(-0.65%)
Jun 27, 2011	9.903	10.04	9.227	9.958	26,725	-0.16(-1.56%)
Jun 24, 2011	9.236	10.23	9.236	10.12	244,242	+0.66(+6.95%)
Jun 23, 2011	9.357	9.514	8.940	9.458	10,462	-0.08(-0.87%)
Jun 22, 2011	9.292	9.773	9.292	9.542	26,057	+0.19(+2.08%)
Jun 21, 2011	9.449	9.449	9.173	9.347	18,629	-0.07(-0.79%)
Jun 20, 2011	9.333	9.440	9.153	9.421	26,000	+0.17(+1.80%)
Jun 17, 2011	8.959	9.440	8.940	9.255	40,103	+0.35(+3.95%)
Jun 16, 2011	8.709	8.931	8.635	8.903	13,849	-0.04(-0.41%)
Jun 15, 2011	9.134	9.431	8.746	8.940	22,978	-0.19(-2.13%)
Jun 14, 2011	9.134	9.357	8.672	9.134	19,010	+0.10(+1.13%)
Jun 13, 2011	8.320	9.227	8.320	9.033	12,295	+0.70(+8.44%)
Jun 10, 2011	8.727	8.829	8.200	8.329	68,180	-0.35(-4.05%)
Jun 09, 2011	8.968	8.986	8.653	8.681	23,924	-0.12(-1.37%)
Jun 08, 2011	9.264	9.403	8.570	8.801	36,304	-0.41(-4.42%)
Jun 07, 2011	10.16	10.18	9.051	9.208	22,461	+0.00(+0.00%)
Jun 06, 2011	9.440	9.653	9.116	9.208	16,140	-0.56(-5.69%)
Jun 03, 2011	9.495	9.792	9.255	9.764	26,111	-0.26(-2.59%)
May 24, 2011	9.736	10.04	9.727	10.02	17,004	+0.19(+1.98%)
May 23, 2011	9.717	10.18	9.717	9.829	10,471	-0.09(-0.93%)
May 20, 2011	10.08	10.40	9.773	9.921	16,482	-0.26(-2.55%)
May 19, 2011	10.17	10.23	9.995	10.18	6,515	+0.01(+0.09%)
May 18, 2011	9.967	10.17	9.727	10.17	8,035	+0.25(+2.52%)
May 17, 2011	9.717	9.986	9.717	9.921	9,447	+0.11(+1.13%)
May 16, 2011	10.11	10.11	9.717	9.810	22,040	-0.42(-4.07%)
May 13, 2011	10.04	10.24	10.01	10.23	8,015	+0.14(+1.38%)
May 12, 2011	10.09	10.28	10.04	10.09	12,892	+0.01(+0.09%)
May 11, 2011	10.18	10.39	10.08	10.08	7,670	-0.11(-1.09%)
May 10, 2011	9.884	10.19	9.884	10.19	6,196	+0.28(+2.80%)
May 09, 2011	9.866	9.912	9.717	9.912	11,857	+0.02(+0.19%)
May 06, 2011	9.662	9.893	9.569	9.893	28,515	+0.12(+1.23%)
May 05, 2011	9.755	10.07	9.671	9.773	19,536	-0.43(-4.17%)
May 04, 2011	10.15	10.20	9.810	10.20	8,087	+0.02(+0.18%)
May 03, 2011	10.24	10.26	9.634	10.18	36,502	-0.08(-0.81%)

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.