Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.070	9.310	8.999	9.140	643,012	-0.03(-0.33%)
Jul 28, 2011	9.300	9.400	9.100	9.170	368,344	-0.09(-0.97%)
Jul 27, 2011	9.390	9.400	9.160	9.260	528,371	-0.13(-1.38%)
Jul 26, 2011	9.480	9.500	9.200	9.390	880,835	-0.06(-0.63%)
Jul 25, 2011	9.530	9.600	9.320	9.450	385,025	-0.18(-1.87%)
Jul 22, 2011	9.635	9.850	9.590	9.630	328,573	-0.01(-0.10%)
Jul 21, 2011	9.670	9.770	9.570	9.640	720,828	+0.05(+0.52%)
Jul 20, 2011	9.720	9.740	9.580	9.590	257,744	-0.12(-1.24%)
Jul 19, 2011	9.710	9.890	9.650	9.710	366,049	+0.12(+1.25%)
Jul 18, 2011	9.790	9.990	9.500	9.590	404,368	-0.27(-2.74%)
Jul 15, 2011	9.910	10.15	9.800	9.860	504,808	-0.03(-0.30%)
Jul 14, 2011	10.18	10.25	9.770	9.890	446,429	-0.22(-2.18%)
Jul 13, 2011	10.12	10.34	10.06	10.11	281,560	+0.08(+0.80%)
Jul 12, 2011	9.960	10.17	9.910	10.03	369,778	+0.05(+0.50%)
Jul 11, 2011	10.14	10.25	9.940	9.980	585,336	-0.29(-2.82%)
Jul 08, 2011	10.22	10.37	10.11	10.27	500,000	-0.08(-0.77%)
Jul 07, 2011	10.40	10.59	10.27	10.35	1,073,092	+0.05(+0.49%)
Jul 06, 2011	10.44	10.50	10.20	10.30	1,066,040	-0.09(-0.87%)
Jul 05, 2011	10.36	10.42	10.20	10.39	424,501	+0.00(+0.00%)
Jul 01, 2011	10.35	10.56	10.15	10.39	449,268	+0.05(+0.48%)
Jun 30, 2011	10.17	10.44	9.980	10.34	550,304	+0.14(+1.37%)
Jun 29, 2011	9.890	10.23	9.875	10.20	825,857	+0.38(+3.87%)
Jun 28, 2011	9.710	9.920	9.521	9.820	739,454	+0.11(+1.13%)
Jun 27, 2011	9.690	9.950	9.490	9.710	799,182	+0.01(+0.10%)
Jun 24, 2011	9.740	10.01	9.450	9.700	1,870,224	-0.02(-0.21%)
Jun 23, 2011	9.550	9.725	9.460	9.720	603,682	+0.03(+0.31%)
Jun 22, 2011	9.850	10.01	9.680	9.690	356,284	-0.21(-2.12%)
Jun 21, 2011	9.680	9.945	9.640	9.900	658,616	+0.32(+3.34%)
Jun 20, 2011	9.610	9.690	9.250	9.580	536,586	+0.30(+3.23%)
Jun 17, 2011	9.570	9.630	9.260	9.280	732,256	-0.20(-2.11%)
Jun 16, 2011	9.320	9.860	9.320	9.480	1,214,370	+0.28(+3.04%)
Jun 15, 2011	8.910	9.300	8.890	9.200	1,313,366	+0.09(+0.99%)
Jun 14, 2011	8.920	9.120	8.890	9.110	676,887	+0.31(+3.52%)
Jun 13, 2011	8.700	8.820	8.490	8.800	901,509	+0.13(+1.50%)
Jun 10, 2011	8.840	9.020	8.640	8.670	541,059	-0.24(-2.69%)
Jun 09, 2011	9.050	9.100	8.850	8.910	579,508	-0.13(-1.44%)
Jun 08, 2011	9.030	9.310	9.030	9.040	692,032	-0.02(-0.22%)
Jun 07, 2011	9.080	9.170	8.970	9.060	600,623	+0.08(+0.89%)
Jun 06, 2011	9.410	9.490	8.960	8.980	774,526	-0.39(-4.16%)
Jun 03, 2011	9.440	9.550	8.670	9.370	591,144	-0.05(-0.53%)
May 24, 2011	9.460	9.590	9.350	9.420	585,964	-0.02(-0.21%)
May 23, 2011	9.530	9.580	9.420	9.440	487,914	-0.23(-2.38%)
May 20, 2011	9.820	9.900	9.550	9.670	507,715	-0.20(-1.98%)
May 19, 2011	9.920	10.00	9.760	9.865	661,417	-0.04(-0.35%)
May 18, 2011	9.850	9.930	9.680	9.900	474,624	+0.11(+1.12%)
May 17, 2011	9.880	9.950	9.730	9.790	694,128	-0.12(-1.21%)
May 16, 2011	10.21	10.34	9.910	9.910	688,499	-0.36(-3.51%)
May 13, 2011	10.46	10.46	10.26	10.27	663,176	-0.19(-1.82%)
May 12, 2011	10.19	10.47	10.10	10.46	765,383	+0.19(+1.85%)
May 11, 2011	9.990	10.28	9.600	10.27	2,742,263	-0.27(-2.56%)
May 10, 2011	10.38	10.78	10.16	10.54	2,082,822	+0.23(+2.23%)
May 09, 2011	10.47	10.65	10.29	10.31	797,553	-0.19(-1.81%)
May 06, 2011	10.39	10.83	10.29	10.50	1,398,344	+0.26(+2.54%)
May 05, 2011	10.04	10.41	9.990	10.24	699,729	+0.14(+1.39%)
May 04, 2011	10.23	10.32	9.960	10.10	1,055,330	-0.08(-0.79%)
May 03, 2011	10.38	10.42	10.11	10.18	465,301	-0.25(-2.40%)

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.