Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.571	9.753	9.538	9.554	292,577	-0.12(-1.28%)
Jul 28, 2011	9.637	9.827	9.554	9.678	524,808	+0.42(+4.56%)
Jul 27, 2011	9.513	9.521	9.174	9.256	1,248,610	-0.49(-5.01%)
Jul 26, 2011	9.686	9.810	9.579	9.744	255,336	+0.02(+0.17%)
Jul 25, 2011	9.678	9.777	9.637	9.728	382,495	-0.20(-2.00%)
Jul 22, 2011	9.918	9.926	9.885	9.926	1,159,445	+0.14(+1.44%)
Jul 21, 2011	9.620	9.877	9.562	9.786	1,835,661	+0.65(+7.06%)
Jul 20, 2011	9.207	9.207	9.049	9.140	572,570	+0.26(+2.89%)
Jul 19, 2011	8.793	8.967	8.776	8.884	1,329,798	+0.12(+1.42%)
Jul 18, 2011	8.934	9.000	8.661	8.760	1,926,952	-0.60(-6.37%)
Jul 15, 2011	9.471	9.488	9.306	9.356	306,767	-0.04(-0.44%)
Jul 14, 2011	9.538	9.579	9.364	9.397	256,920	+0.01(+0.09%)
Jul 13, 2011	9.364	9.504	9.289	9.389	741,320	-0.05(-0.53%)
Jul 12, 2011	9.463	9.595	9.430	9.438	649,315	-0.07(-0.70%)
Jul 11, 2011	9.529	9.554	9.347	9.504	913,778	-0.40(-4.01%)
Jul 08, 2011	9.893	9.903	9.777	9.901	363,439	-0.23(-2.29%)
Jul 07, 2011	10.19	10.22	10.09	10.13	309,923	+0.11(+1.07%)
Jul 06, 2011	9.959	10.08	9.827	10.03	529,420	-0.37(-3.58%)
Jul 05, 2011	10.52	10.52	10.39	10.40	287,326	-0.24(-2.26%)
Jul 01, 2011	10.51	10.64	10.45	10.64	324,746	+0.34(+3.29%)
Jun 30, 2011	10.07	10.33	9.992	10.30	372,310	+0.50(+5.15%)
Jun 29, 2011	9.786	9.819	9.604	9.794	271,942	-0.02(-0.17%)
Jun 28, 2011	9.637	9.835	9.629	9.810	622,760	+0.43(+4.59%)
Jun 27, 2011	9.289	9.413	9.273	9.380	349,974	-0.05(-0.53%)
Jun 24, 2011	9.554	9.571	9.397	9.430	783,339	-0.50(-5.00%)
Jun 23, 2011	9.819	9.935	9.662	9.926	812,558	-0.33(-3.23%)
Jun 22, 2011	10.32	10.41	10.25	10.26	404,730	-0.26(-2.44%)
Jun 21, 2011	10.34	10.53	10.33	10.51	386,786	+0.12(+1.19%)
Jun 20, 2011	10.35	10.40	10.32	10.39	460,451	-0.38(-3.53%)
Jun 17, 2011	10.79	10.85	10.71	10.77	331,691	+0.11(+1.01%)
Jun 16, 2011	10.74	10.79	10.57	10.66	310,271	-0.16(-1.45%)
Jun 15, 2011	10.99	11.04	10.76	10.82	229,392	-0.45(-4.03%)
Jun 14, 2011	11.32	11.45	11.24	11.27	270,900	+0.26(+2.40%)
Jun 13, 2011	11.02	11.05	10.87	11.01	103,567	+0.04(+0.38%)
Jun 10, 2011	11.08	11.10	10.85	10.97	241,065	-0.21(-1.85%)
Jun 09, 2011	10.95	11.20	10.94	11.18	379,584	+0.03(+0.30%)
Jun 08, 2011	11.22	11.33	11.14	11.14	238,191	-0.01(-0.07%)
Jun 07, 2011	11.37	11.40	11.15	11.15	282,251	+0.03(+0.30%)
Jun 06, 2011	11.35	11.37	11.12	11.12	227,526	-0.17(-1.54%)
Jun 03, 2011	11.17	11.39	11.13	11.29	673,060	+0.54(+5.00%)
May 24, 2011	10.89	10.90	10.67	10.75	1,528,101	-0.22(-2.03%)
May 23, 2011	10.96	11.03	10.89	10.98	316,386	-0.23(-2.07%)
May 20, 2011	11.30	11.32	11.12	11.21	531,853	-0.20(-1.74%)
May 19, 2011	11.32	11.46	11.30	11.41	534,645	+0.13(+1.17%)
May 18, 2011	11.16	11.27	11.09	11.27	485,139	-0.09(-0.80%)
May 17, 2011	11.32	11.42	11.27	11.37	836,920	+0.12(+1.03%)
May 16, 2011	11.27	11.42	11.18	11.25	524,058	-0.21(-1.81%)
May 13, 2011	11.61	11.64	11.34	11.46	234,155	-0.17(-1.42%)
May 12, 2011	11.56	11.68	11.46	11.62	305,713	+0.22(+1.96%)
May 11, 2011	11.66	11.67	11.33	11.40	328,098	-0.19(-1.64%)
May 10, 2011	11.52	11.60	11.50	11.59	174,096	+0.19(+1.67%)
May 09, 2011	11.28	11.42	11.13	11.40	749,655	-0.07(-0.65%)
May 06, 2011	11.70	11.81	11.38	11.47	1,444,368	+0.48(+4.36%)
May 05, 2011	10.99	11.10	10.87	10.99	606,692	-0.40(-3.49%)
May 04, 2011	11.50	11.51	11.36	11.39	362,693	-0.01(-0.07%)
May 03, 2011	11.39	11.48	11.30	11.40	280,356	-0.06(-0.51%)

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.