Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.01	11.21	10.99	11.16	29,038,096	+0.07(+0.59%)
Jul 28, 2011	11.21	11.25	11.07	11.10	29,032,986	-0.16(-1.46%)
Jul 27, 2011	11.30	11.34	11.14	11.26	35,948,580	-0.16(-1.38%)
Jul 26, 2011	11.38	11.53	11.32	11.42	48,364,788	+0.18(+1.58%)
Jul 25, 2011	11.10	11.35	11.05	11.24	61,128,252	+0.30(+2.73%)
Jul 22, 2011	10.99	11.01	10.86	10.94	25,080,534	+0.03(+0.24%)
Jul 21, 2011	10.64	10.97	10.63	10.91	48,165,848	+0.33(+3.10%)
Jul 20, 2011	10.68	10.69	10.57	10.59	35,274,428	-0.07(-0.62%)
Jul 19, 2011	10.69	10.76	10.55	10.65	34,008,744	+0.03(+0.31%)
Jul 18, 2011	10.66	10.70	10.55	10.62	30,082,404	-0.14(-1.34%)
Jul 15, 2011	10.72	10.78	10.64	10.76	37,274,720	+0.13(+1.27%)
Jul 14, 2011	10.86	10.87	10.60	10.63	38,773,036	-0.14(-1.31%)
Jul 13, 2011	10.81	10.96	10.69	10.77	51,279,780	+0.03(+0.27%)
Jul 12, 2011	10.70	10.87	10.68	10.74	39,343,728	-0.03(-0.27%)
Jul 11, 2011	10.87	10.88	10.70	10.77	37,176,452	-0.31(-2.82%)
Jul 08, 2011	11.10	11.14	10.97	11.08	30,497,888	-0.13(-1.20%)
Jul 07, 2011	11.10	11.22	11.09	11.22	41,054,220	+0.20(+1.85%)
Jul 06, 2011	11.04	11.09	10.87	11.01	33,318,726	-0.08(-0.68%)
Jul 05, 2011	11.20	11.25	11.02	11.09	28,243,148	-0.12(-1.03%)
Jul 01, 2011	11.08	11.25	11.00	11.20	30,917,114	+0.08(+0.71%)
Jun 30, 2011	11.04	11.14	11.00	11.12	39,187,380	+0.20(+1.83%)
Jun 29, 2011	10.87	10.96	10.75	10.92	30,096,498	+0.10(+0.91%)
Jun 28, 2011	10.66	10.85	10.61	10.83	37,397,656	+0.23(+2.17%)
Jun 27, 2011	10.45	10.64	10.42	10.60	41,503,680	+0.12(+1.19%)
Jun 24, 2011	10.62	10.64	10.45	10.47	32,644,402	-0.09(-0.81%)
Jun 23, 2011	10.60	10.64	10.37	10.56	43,137,308	-0.23(-2.16%)
Jun 22, 2011	10.72	10.96	10.72	10.79	39,749,844	+0.08(+0.77%)
Jun 21, 2011	10.62	10.76	10.60	10.71	33,608,348	+0.10(+0.90%)
Jun 20, 2011	10.60	10.64	10.57	10.61	38,389,496	-0.13(-1.22%)
Jun 17, 2011	10.80	10.83	10.62	10.74	37,440,136	+0.07(+0.62%)
Jun 16, 2011	10.74	10.87	10.54	10.68	43,942,784	-0.11(-0.97%)
Jun 15, 2011	10.80	10.92	10.68	10.78	35,243,520	-0.18(-1.62%)
Jun 14, 2011	10.91	11.02	10.88	10.96	36,851,636	+0.15(+1.40%)
Jun 13, 2011	10.92	11.00	10.71	10.81	28,286,296	-0.10(-0.93%)
Jun 10, 2011	10.93	10.97	10.85	10.91	38,771,508	-0.07(-0.66%)
Jun 09, 2011	10.81	11.07	10.75	10.98	41,500,920	+0.19(+1.80%)
Jun 08, 2011	10.80	10.93	10.74	10.79	53,689,784	+0.07(+0.61%)
Jun 07, 2011	10.89	10.91	10.71	10.72	42,166,752	-0.11(-1.03%)
Jun 06, 2011	11.15	11.16	10.79	10.84	47,076,156	-0.35(-3.14%)
Jun 03, 2011	11.08	11.34	11.07	11.19	43,815,468	+0.14(+1.31%)
May 24, 2011	11.16	11.20	10.98	11.04	36,265,172	+0.09(+0.78%)
May 23, 2011	10.81	10.97	10.71	10.96	41,641,500	-0.17(-1.54%)
May 20, 2011	11.04	11.22	10.88	11.13	42,840,104	+0.06(+0.53%)
May 19, 2011	11.28	11.30	10.95	11.07	50,156,268	-0.19(-1.66%)
May 18, 2011	11.34	11.46	11.17	11.26	54,929,340	-0.00(-0.03%)
May 17, 2011	11.01	11.32	10.92	11.26	62,744,792	+0.21(+1.93%)
May 16, 2011	10.92	11.32	10.86	11.05	71,888,328	+0.19(+1.75%)
May 13, 2011	11.08	11.08	10.76	10.86	49,535,856	-0.21(-1.87%)
May 12, 2011	11.06	11.12	10.60	11.06	71,861,616	-0.14(-1.22%)
May 11, 2011	11.30	11.38	11.14	11.20	55,691,408	-0.28(-2.42%)
May 10, 2011	11.39	11.54	11.31	11.48	39,226,896	+0.15(+1.33%)
May 09, 2011	11.25	11.37	11.17	11.33	43,738,368	+0.12(+1.11%)
May 06, 2011	11.31	11.54	11.11	11.20	59,625,996	-0.04(-0.38%)
May 05, 2011	11.54	11.55	11.08	11.24	100,813,248	-0.40(-3.44%)
May 04, 2011	11.91	11.93	11.58	11.65	49,267,932	-0.26(-2.17%)
May 03, 2011	11.95	12.05	11.80	11.90	44,104,908	-0.18(-1.48%)

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.