Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	7.500	7.730	7.260	7.560	1,072,251	-0.25(-3.20%)
Jul 28, 2011	7.470	8.040	7.420	7.810	952,827	+0.35(+4.69%)
Jul 27, 2011	8.000	8.020	7.400	7.460	1,429,145	-0.50(-6.28%)
Jul 26, 2011	8.280	8.280	7.920	7.960	607,882	-0.34(-4.10%)
Jul 25, 2011	8.490	8.570	8.280	8.300	440,811	-0.24(-2.81%)
Jul 22, 2011	8.630	8.660	8.390	8.540	442,811	+0.09(+1.07%)
Jul 21, 2011	8.560	8.730	8.360	8.450	647,789	-0.10(-1.17%)
Jul 20, 2011	8.500	8.585	8.360	8.550	621,644	+0.05(+0.59%)
Jul 19, 2011	8.340	8.530	8.270	8.500	453,038	+0.24(+2.91%)
Jul 18, 2011	8.300	8.370	8.140	8.260	596,323	-0.05(-0.60%)
Jul 15, 2011	8.460	8.488	8.260	8.310	352,601	-0.13(-1.54%)
Jul 14, 2011	8.580	8.750	8.400	8.440	431,568	-0.10(-1.17%)
Jul 13, 2011	8.380	8.610	8.340	8.540	1,383,952	+0.23(+2.77%)
Jul 12, 2011	8.480	8.540	8.150	8.310	690,482	-0.23(-2.69%)
Jul 11, 2011	8.730	8.740	8.440	8.540	558,216	-0.20(-2.29%)
Jul 08, 2011	8.560	8.800	8.450	8.740	983,452	+0.11(+1.27%)
Jul 07, 2011	8.510	8.630	8.400	8.630	1,943,112	+0.18(+2.13%)
Jul 06, 2011	8.460	8.510	8.380	8.450	1,042,925	-0.05(-0.59%)
Jul 05, 2011	8.380	8.510	8.220	8.500	1,599,062	+0.11(+1.31%)
Jul 01, 2011	8.180	8.450	8.150	8.390	1,415,881	+0.21(+2.57%)
Jun 30, 2011	8.160	8.190	8.070	8.180	613,017	+0.04(+0.49%)
Jun 29, 2011	8.200	8.200	8.030	8.140	1,155,141	+0.00(+0.00%)
Jun 28, 2011	8.160	8.210	8.070	8.140	695,361	+0.04(+0.49%)
Jun 27, 2011	8.120	8.240	8.030	8.100	594,813	+0.00(+0.00%)
Jun 24, 2011	7.940	8.120	7.850	8.100	1,098,764	+0.20(+2.53%)
Jun 23, 2011	7.790	7.970	7.710	7.900	826,549	+0.00(+0.00%)
Jun 22, 2011	7.920	8.190	7.850	7.900	886,644	+0.04(+0.45%)
Jun 21, 2011	7.840	7.910	7.780	7.865	803,725	+0.08(+1.09%)
Jun 20, 2011	7.850	8.000	7.730	7.780	1,008,492	-0.08(-1.02%)
Jun 17, 2011	8.050	8.230	7.830	7.860	1,427,306	-0.15(-1.87%)
Jun 16, 2011	8.113	8.580	7.780	8.010	1,361,486	-0.48(-5.65%)
Jun 15, 2011	8.230	8.530	8.170	8.490	1,284,615	+0.28(+3.41%)
Jun 14, 2011	8.230	8.280	8.140	8.210	736,789	+0.04(+0.49%)
Jun 13, 2011	8.310	8.390	8.100	8.170	584,427	-0.07(-0.85%)
Jun 10, 2011	8.340	8.410	8.180	8.240	685,899	-0.17(-2.02%)
Jun 09, 2011	8.530	8.580	8.210	8.410	630,591	-0.05(-0.59%)
Jun 08, 2011	8.880	8.950	8.450	8.460	1,132,486	-0.48(-5.37%)
Jun 07, 2011	8.800	9.260	8.760	8.940	586,750	+0.19(+2.17%)
Jun 06, 2011	8.860	8.880	8.710	8.750	717,296	-0.10(-1.13%)
Jun 03, 2011	8.940	9.070	8.850	8.850	486,416	+0.72(+8.86%)
May 24, 2011	8.110	8.300	8.000	8.130	643,056	+0.05(+0.62%)
May 23, 2011	8.090	8.150	7.960	8.080	571,380	-0.14(-1.76%)
May 20, 2011	7.980	8.290	7.980	8.225	725,906	+0.19(+2.30%)
May 19, 2011	8.130	8.180	7.910	8.040	544,332	+0.03(+0.37%)
May 18, 2011	7.990	8.040	7.860	8.010	569,477	+0.17(+2.17%)
May 17, 2011	7.960	8.090	7.710	7.840	965,385	-0.12(-1.51%)
May 16, 2011	8.300	8.350	7.960	7.960	684,746	-0.20(-2.45%)
May 13, 2011	8.340	8.360	7.920	8.160	973,547	-0.20(-2.39%)
May 12, 2011	8.300	8.400	8.050	8.360	632,869	+0.02(+0.24%)
May 11, 2011	8.750	8.800	8.290	8.340	787,653	-0.41(-4.69%)
May 10, 2011	8.620	8.850	8.540	8.750	721,642	+0.20(+2.34%)
May 09, 2011	8.570	8.700	8.350	8.550	656,278	-0.09(-1.04%)
May 06, 2011	8.190	8.750	8.051	8.640	1,161,854	+0.57(+7.06%)
May 05, 2011	8.010	8.250	7.920	8.070	561,951	+0.00(+0.00%)
May 04, 2011	8.260	8.304	7.780	8.070	723,889	-0.18(-2.18%)
May 03, 2011	8.600	8.700	8.070	8.250	838,267	-0.29(-3.40%)

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.