Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.167	9.274	8.790	9.274	627,487	+0.09(+0.93%)
Jul 28, 2011	9.222	9.318	9.033	9.188	354,825	-0.07(-0.80%)
Jul 27, 2011	9.467	9.491	9.003	9.263	752,911	-0.31(-3.21%)
Jul 26, 2011	9.651	9.689	9.523	9.570	296,009	-0.09(-0.95%)
Jul 25, 2011	9.629	9.693	9.587	9.661	236,268	+0.04(+0.40%)
Jul 22, 2011	9.627	9.676	9.623	9.623	185,329	+0.11(+1.16%)
Jul 21, 2011	9.567	9.587	9.482	9.512	261,518	+0.01(+0.09%)
Jul 20, 2011	9.582	9.582	9.374	9.504	488,089	-0.07(-0.78%)
Jul 19, 2011	9.821	9.904	9.374	9.578	831,137	-0.22(-2.24%)
Jul 18, 2011	9.619	9.962	9.608	9.798	403,052	+0.20(+2.09%)
Jul 15, 2011	9.516	9.608	9.480	9.597	339,922	+0.20(+2.13%)
Jul 14, 2011	9.414	9.472	9.252	9.397	565,606	+0.13(+1.43%)
Jul 13, 2011	9.338	9.508	9.261	9.265	843,134	-0.03(-0.31%)
Jul 12, 2011	9.105	9.319	9.101	9.294	721,182	+0.20(+2.15%)
Jul 11, 2011	9.105	9.215	8.917	9.098	839,712	+0.00(+0.00%)
Jul 08, 2011	9.167	9.194	9.026	9.098	433,558	-0.09(-1.02%)
Jul 07, 2011	9.053	9.236	9.053	9.192	547,941	+0.22(+2.41%)
Jul 06, 2011	8.942	8.978	8.832	8.976	334,888	+0.05(+0.61%)
Jul 05, 2011	8.874	8.930	8.726	8.922	747,635	+0.21(+2.46%)
Jul 01, 2011	8.747	8.747	8.647	8.707	202,366	+0.00(+0.00%)
Jun 30, 2011	8.661	8.790	8.645	8.707	475,704	+0.11(+1.33%)
Jun 29, 2011	8.503	8.626	8.426	8.593	341,466	+0.23(+2.71%)
Jun 28, 2011	8.324	8.366	8.272	8.366	202,063	+0.07(+0.90%)
Jun 27, 2011	8.512	8.512	8.274	8.291	310,228	-0.20(-2.40%)
Jun 24, 2011	8.532	8.532	8.377	8.495	382,772	+0.00(+0.03%)
Jun 23, 2011	8.304	8.497	8.222	8.492	400,801	+0.03(+0.39%)
Jun 22, 2011	8.293	8.532	8.293	8.460	291,286	+0.17(+2.01%)
Jun 21, 2011	8.114	8.312	8.114	8.293	278,086	+0.23(+2.84%)
Jun 20, 2011	8.029	8.075	8.012	8.064	167,672	+0.05(+0.68%)
Jun 17, 2011	8.097	8.153	8.010	8.010	245,237	-0.09(-1.05%)
Jun 16, 2011	8.245	8.328	8.089	8.095	285,005	-0.16(-1.99%)
Jun 15, 2011	8.197	8.356	8.158	8.260	561,708	+0.02(+0.25%)
Jun 14, 2011	8.189	8.288	8.168	8.239	189,444	+0.08(+1.02%)
Jun 13, 2011	8.312	8.312	8.056	8.156	441,674	-0.17(-2.02%)
Jun 10, 2011	8.333	8.363	8.170	8.324	388,759	+0.01(+0.13%)
Jun 09, 2011	8.106	8.322	8.106	8.314	391,594	+0.24(+2.91%)
Jun 08, 2011	8.158	8.223	7.956	8.079	306,100	-0.08(-0.97%)
Jun 07, 2011	8.347	8.368	8.158	8.158	153,146	-0.17(-2.02%)
Jun 06, 2011	8.370	8.370	8.293	8.326	249,144	-0.01(-0.06%)
Jun 03, 2011	8.197	8.370	8.127	8.331	250,220	+0.25(+3.05%)
May 24, 2011	8.004	8.195	8.004	8.085	252,167	+0.12(+1.46%)
May 23, 2011	8.027	8.031	7.929	7.968	360,985	-0.09(-1.14%)
May 20, 2011	8.012	8.089	7.939	8.060	364,281	+0.06(+0.81%)
May 19, 2011	8.037	8.114	7.950	7.996	189,949	+0.02(+0.26%)
May 18, 2011	7.856	8.079	7.856	7.975	360,154	+0.13(+1.62%)
May 17, 2011	7.817	7.918	7.575	7.848	1,118,875	-0.07(-0.89%)
May 16, 2011	8.006	8.045	7.904	7.918	332,577	-0.10(-1.30%)
May 13, 2011	8.106	8.117	8.023	8.023	242,441	-0.05(-0.59%)
May 12, 2011	8.085	8.085	7.937	8.070	318,046	-0.04(-0.49%)
May 11, 2011	8.241	8.241	8.014	8.110	367,650	-0.14(-1.69%)
May 10, 2011	8.102	8.503	8.100	8.249	579,357	+0.14(+1.77%)
May 09, 2011	8.043	8.289	8.043	8.106	592,139	+0.17(+2.18%)
May 06, 2011	7.760	8.092	7.748	7.933	720,361	+0.16(+2.09%)
May 05, 2011	8.227	8.227	7.700	7.771	1,166,110	-0.31(-3.84%)
May 04, 2011	8.356	8.395	7.873	8.081	1,286,466	-0.25(-3.00%)
May 03, 2011	8.514	8.541	8.174	8.331	632,743	-0.18(-2.15%)

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.