Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.68	11.90	11.57	11.76	750,112,832	-0.04(-0.34%)
Jul 28, 2011	11.79	11.96	11.69	11.80	703,826,560	-0.02(-0.20%)
Jul 27, 2011	12.07	12.13	11.81	11.82	780,708,864	-0.33(-2.68%)
Jul 26, 2011	12.05	12.18	12.04	12.15	564,645,632	+0.15(+1.23%)
Jul 25, 2011	11.76	12.05	11.73	12.00	698,618,688	+0.16(+1.32%)
Jul 22, 2011	11.76	11.90	11.68	11.85	612,731,648	+0.18(+1.55%)
Jul 21, 2011	11.65	11.75	11.56	11.66	623,755,072	+0.01(+0.10%)
Jul 20, 2011	11.93	11.94	11.63	11.65	1,115,288,960	+0.30(+2.67%)
Jul 19, 2011	11.38	11.40	11.24	11.35	961,139,840	+0.09(+0.82%)
Jul 18, 2011	11.01	11.28	11.00	11.26	677,787,264	+0.27(+2.43%)
Jul 15, 2011	10.88	10.99	10.82	10.99	574,475,392	+0.22(+2.00%)
Jul 14, 2011	10.87	10.89	10.73	10.78	509,449,408	-0.01(-0.07%)
Jul 13, 2011	10.79	10.84	10.73	10.78	463,877,184	+0.13(+1.21%)
Jul 12, 2011	10.65	10.77	10.50	10.65	534,999,648	-0.01(-0.07%)
Jul 11, 2011	10.73	10.84	10.63	10.66	524,915,872	-0.17(-1.59%)
Jul 08, 2011	10.64	10.84	10.61	10.83	580,951,232	+0.08(+0.70%)
Jul 07, 2011	10.68	10.78	10.66	10.76	473,482,048	+0.16(+1.55%)
Jul 06, 2011	10.51	10.66	10.44	10.59	526,698,592	+0.07(+0.67%)
Jul 05, 2011	10.33	10.54	10.32	10.52	421,002,976	+0.19(+1.80%)
Jul 01, 2011	10.12	10.35	10.07	10.34	516,190,688	+0.23(+2.26%)
Jun 30, 2011	10.08	10.12	10.02	10.11	382,955,488	+0.05(+0.49%)
Jun 29, 2011	10.12	10.13	9.996	10.06	418,043,872	-0.04(-0.36%)
Jun 28, 2011	10.05	10.14	10.04	10.10	348,504,288	+0.10(+0.97%)
Jun 27, 2011	9.931	10.06	9.856	10.00	402,933,248	+0.17(+1.74%)
Jun 24, 2011	9.980	10.03	9.791	9.829	521,660,064	-0.15(-1.47%)
Jun 23, 2011	9.606	9.990	9.581	9.976	662,898,176	+0.26(+2.67%)
Jun 22, 2011	9.793	9.906	9.710	9.717	462,591,296	-0.08(-0.83%)
Jun 21, 2011	9.538	9.813	9.493	9.798	584,625,728	+0.30(+3.17%)
Jun 20, 2011	9.483	9.569	9.352	9.497	759,224,768	-0.15(-1.54%)
Jun 17, 2011	9.909	9.917	9.619	9.646	729,844,160	-0.15(-1.51%)
Jun 16, 2011	9.846	9.899	9.588	9.793	604,948,928	-0.05(-0.49%)
Jun 15, 2011	9.932	9.948	9.785	9.841	473,354,944	-0.17(-1.71%)
Jun 14, 2011	9.939	10.04	9.918	10.01	396,378,560	+0.18(+1.79%)
Jun 13, 2011	9.855	9.888	9.791	9.837	390,685,632	+0.02(+0.21%)
Jun 10, 2011	9.956	9.989	9.804	9.816	514,773,408	-0.17(-1.69%)
Jun 09, 2011	10.04	10.05	9.962	9.984	326,122,464	-0.02(-0.23%)
Jun 08, 2011	9.993	10.08	9.959	10.01	395,678,016	+0.01(+0.06%)
Jun 07, 2011	10.19	10.19	9.996	10.00	628,151,488	-0.18(-1.78%)
Jun 06, 2011	10.42	10.45	10.17	10.18	547,265,728	-0.16(-1.57%)
Jun 03, 2011	10.34	10.40	10.30	10.34	371,678,432	+0.34(+3.39%)
May 24, 2011	10.10	10.12	9.979	10.01	381,738,816	-0.07(-0.66%)
May 23, 2011	9.938	10.12	9.922	10.07	453,263,712	-0.02(-0.24%)
May 20, 2011	10.23	10.27	10.09	10.10	401,024,160	-0.16(-1.56%)
May 19, 2011	10.30	10.31	10.20	10.26	309,043,616	+0.02(+0.19%)
May 18, 2011	10.13	10.27	10.12	10.24	396,156,736	+0.11(+1.11%)
May 17, 2011	9.999	10.12	9.961	10.12	536,383,808	+0.09(+0.85%)
May 16, 2011	10.22	10.28	10.02	10.04	533,306,368	-0.22(-2.11%)
May 13, 2011	10.41	10.43	10.25	10.26	386,795,808	-0.18(-1.75%)
May 12, 2011	10.42	10.45	10.31	10.44	379,800,704	-0.02(-0.19%)
May 11, 2011	10.51	10.54	10.40	10.46	396,859,264	-0.07(-0.64%)
May 10, 2011	10.51	10.53	10.44	10.52	338,378,400	+0.06(+0.53%)
May 09, 2011	10.48	10.52	10.44	10.47	242,774,880	+0.03(+0.27%)
May 06, 2011	10.53	10.54	10.43	10.44	332,312,576	-0.00(-0.03%)
May 05, 2011	10.49	10.57	10.42	10.44	398,386,688	-0.08(-0.81%)
May 04, 2011	10.49	10.60	10.45	10.53	463,269,312	+0.04(+0.39%)
May 03, 2011	10.48	10.54	10.41	10.49	371,606,944	+0.06(+0.56%)

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.