Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.399	9.688	9.391	9.672	1,746,379	+0.26(+2.73%)
Jul 28, 2011	9.544	9.576	9.391	9.415	1,158,719	-0.17(-1.76%)
Jul 27, 2011	9.840	9.848	9.544	9.584	2,291,561	-0.30(-3.00%)
Jul 26, 2011	10.03	10.05	9.832	9.880	1,334,273	-0.14(-1.44%)
Jul 25, 2011	10.03	10.08	10.01	10.02	773,782	+0.02(+0.16%)
Jul 22, 2011	10.00	10.03	9.977	10.01	1,024,759	+0.02(+0.16%)
Jul 21, 2011	9.912	10.12	9.880	9.993	849,652	+0.14(+1.47%)
Jul 20, 2011	9.912	9.985	9.792	9.848	981,147	-0.06(-0.65%)
Jul 19, 2011	10.04	10.07	9.912	9.912	772,399	-0.09(-0.88%)
Jul 18, 2011	10.02	10.02	9.912	10.00	774,606	-0.07(-0.72%)
Jul 15, 2011	10.11	10.14	10.02	10.07	695,027	+0.03(+0.32%)
Jul 14, 2011	10.13	10.13	9.985	10.04	1,593,786	-0.08(-0.79%)
Jul 13, 2011	10.07	10.21	10.03	10.12	631,547	+0.11(+1.12%)
Jul 12, 2011	9.961	10.07	9.953	10.01	1,932,931	+0.03(+0.32%)
Jul 11, 2011	10.16	10.19	9.945	9.977	2,187,893	-0.43(-4.09%)
Jul 08, 2011	10.51	10.51	10.38	10.40	1,043,857	-0.16(-1.52%)
Jul 07, 2011	10.65	10.70	10.51	10.56	1,286,349	+0.01(+0.08%)
Jul 06, 2011	10.66	10.68	10.50	10.55	913,481	-0.12(-1.13%)
Jul 05, 2011	10.89	10.89	10.63	10.67	1,106,470	-0.26(-2.35%)
Jul 01, 2011	10.86	10.96	10.77	10.93	976,356	+0.10(+0.96%)
Jun 30, 2011	10.77	10.87	10.77	10.83	2,001,772	+0.06(+0.60%)
Jun 29, 2011	10.58	10.81	10.53	10.76	1,681,006	+0.20(+1.90%)
Jun 28, 2011	10.43	10.59	10.41	10.56	1,039,992	+0.12(+1.15%)
Jun 27, 2011	10.29	10.47	10.27	10.44	853,430	+0.18(+1.72%)
Jun 24, 2011	10.45	10.47	10.27	10.27	1,489,441	-0.02(-0.16%)
Jun 23, 2011	10.37	10.42	10.15	10.28	1,039,424	-0.22(-2.06%)
Jun 22, 2011	10.55	10.62	10.49	10.50	1,457,428	-0.13(-1.21%)
Jun 21, 2011	10.80	10.82	10.59	10.63	1,403,756	+0.14(+1.38%)
Jun 20, 2011	10.46	10.48	10.42	10.48	1,816,255	-0.06(-0.61%)
Jun 17, 2011	10.47	10.57	10.35	10.55	10,061,355	-0.21(-1.94%)
Jun 16, 2011	10.82	10.87	10.66	10.75	1,600,411	-0.09(-0.81%)
Jun 15, 2011	10.90	10.96	10.81	10.84	9,360,119	-0.10(-0.88%)
Jun 14, 2011	10.98	11.08	10.92	10.94	968,029	+0.01(+0.07%)
Jun 13, 2011	10.93	10.96	10.84	10.93	1,439,839	+0.06(+0.59%)
Jun 10, 2011	11.08	11.09	10.85	10.87	1,029,000	-0.24(-2.17%)
Jun 09, 2011	11.11	11.19	11.09	11.11	943,454	+0.05(+0.44%)
Jun 08, 2011	11.18	11.28	11.04	11.06	2,075,830	-0.13(-1.15%)
Jun 07, 2011	11.34	11.42	11.19	11.19	1,978,406	-0.15(-1.34%)
Jun 06, 2011	11.63	11.66	11.34	11.34	761,324	-0.26(-2.21%)
Jun 03, 2011	11.44	11.85	11.44	11.60	1,573,194	+0.29(+2.55%)
May 24, 2011	11.34	11.37	11.24	11.31	1,573,327	+0.01(+0.07%)
May 23, 2011	11.24	11.38	11.20	11.30	1,672,949	-0.16(-1.40%)
May 20, 2011	11.43	11.60	11.38	11.46	1,253,835	+0.03(+0.28%)
May 19, 2011	11.45	11.58	11.35	11.43	965,377	-0.01(-0.07%)
May 18, 2011	11.30	11.54	11.28	11.44	1,017,565	+0.15(+1.35%)
May 17, 2011	11.00	11.36	10.98	11.28	1,356,491	+0.15(+1.37%)
May 16, 2011	11.16	11.28	11.10	11.13	1,226,076	-0.12(-1.07%)
May 13, 2011	11.32	11.38	11.04	11.25	1,124,948	-0.16(-1.41%)
May 12, 2011	11.24	11.52	11.21	11.41	1,101,102	+0.06(+0.49%)
May 11, 2011	11.44	11.49	11.28	11.36	942,963	-0.20(-1.73%)
May 10, 2011	11.48	11.62	11.44	11.56	1,147,865	+0.09(+0.77%)
May 09, 2011	11.50	11.52	11.33	11.47	718,514	-0.05(-0.42%)
May 06, 2011	11.48	11.68	11.45	11.52	1,403,861	+0.12(+1.06%)
May 05, 2011	11.40	11.46	11.32	11.40	1,709,796	+0.05(+0.42%)
May 04, 2011	11.54	11.56	11.33	11.35	1,936,390	-0.14(-1.26%)
May 03, 2011	11.49	11.60	11.43	11.49	1,804,763	-0.11(-0.97%)

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.