Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.86	11.02	10.79	10.91	97,864,096	-0.03(-0.25%)
Jul 28, 2011	10.90	11.13	10.81	10.94	116,301,064	+0.22(+2.04%)
Jul 27, 2011	10.87	10.94	10.64	10.72	118,199,472	-0.41(-3.68%)
Jul 26, 2011	11.11	11.20	11.06	11.13	58,737,296	+0.01(+0.06%)
Jul 25, 2011	11.16	11.19	11.04	11.12	49,580,884	-0.12(-1.09%)
Jul 22, 2011	11.22	11.27	11.10	11.24	70,802,704	+0.08(+0.67%)
Jul 21, 2011	10.81	11.25	10.81	11.17	136,442,128	+0.36(+3.35%)
Jul 20, 2011	10.68	10.90	10.64	10.81	88,028,744	+0.11(+1.02%)
Jul 19, 2011	10.62	10.72	10.53	10.70	85,304,144	+0.15(+1.46%)
Jul 18, 2011	10.58	10.62	10.43	10.54	66,240,776	-0.11(-0.99%)
Jul 15, 2011	10.60	10.72	10.55	10.65	80,223,760	+0.11(+1.04%)
Jul 14, 2011	10.63	10.77	10.52	10.54	73,398,656	-0.10(-0.90%)
Jul 13, 2011	10.72	10.83	10.59	10.64	69,849,768	-0.02(-0.19%)
Jul 12, 2011	10.54	10.90	10.53	10.66	129,181,088	+0.12(+1.10%)
Jul 11, 2011	10.62	10.67	10.47	10.54	65,009,936	-0.21(-1.97%)
Jul 08, 2011	10.77	10.86	10.63	10.75	73,719,176	-0.11(-1.01%)
Jul 07, 2011	10.68	10.92	10.66	10.86	102,730,312	+0.23(+2.19%)
Jul 06, 2011	10.67	10.71	10.55	10.63	63,156,668	-0.08(-0.70%)
Jul 05, 2011	10.84	10.87	10.62	10.70	65,015,424	-0.09(-0.82%)
Jul 01, 2011	10.64	10.85	10.62	10.79	95,715,960	+0.17(+1.60%)
Jun 30, 2011	10.45	10.66	10.44	10.62	77,309,440	+0.19(+1.79%)
Jun 29, 2011	10.33	10.48	10.29	10.44	69,731,240	+0.14(+1.35%)
Jun 28, 2011	10.26	10.30	10.18	10.30	77,023,856	+0.05(+0.53%)
Jun 27, 2011	10.22	10.31	10.17	10.24	113,010,280	+0.08(+0.80%)
Jun 24, 2011	10.51	10.51	10.16	10.16	261,366,000	-0.37(-3.49%)
Jun 23, 2011	10.33	10.54	10.26	10.53	93,988,432	+0.07(+0.72%)
Jun 22, 2011	10.53	10.64	10.43	10.45	71,101,640	-0.10(-0.97%)
Jun 21, 2011	10.34	10.60	10.31	10.55	125,513,296	+0.25(+2.44%)
Jun 20, 2011	10.30	10.32	10.16	10.30	79,348,544	+0.12(+1.14%)
Jun 17, 2011	10.33	10.34	10.14	10.19	118,900,784	-0.05(-0.53%)
Jun 16, 2011	10.10	10.28	10.07	10.24	107,271,176	+0.14(+1.42%)
Jun 15, 2011	10.18	10.20	10.06	10.10	135,646,368	-0.16(-1.59%)
Jun 14, 2011	10.28	10.36	10.15	10.26	134,497,008	+0.01(+0.13%)
Jun 13, 2011	10.30	10.40	10.23	10.25	93,393,392	-0.04(-0.40%)
Jun 10, 2011	10.42	10.45	10.21	10.29	114,999,088	-0.13(-1.24%)
Jun 09, 2011	10.43	10.53	10.38	10.42	99,302,952	+0.01(+0.07%)
Jun 08, 2011	10.49	10.60	10.35	10.41	147,243,824	-0.14(-1.35%)
Jun 07, 2011	10.92	10.92	10.54	10.55	158,384,304	-0.33(-3.00%)
Jun 06, 2011	10.94	11.00	10.81	10.88	85,476,648	-0.01(-0.12%)
Jun 03, 2011	10.98	11.02	10.87	10.89	110,007,624	-0.18(-1.60%)
May 24, 2011	11.16	11.20	11.06	11.07	62,390,192	-0.05(-0.49%)
May 23, 2011	11.17	11.19	11.04	11.13	100,284,952	-0.12(-1.09%)
May 20, 2011	11.35	11.38	11.24	11.25	74,788,544	-0.09(-0.78%)
May 19, 2011	11.40	11.45	11.27	11.34	100,151,712	+0.01(+0.06%)
May 18, 2011	11.32	11.34	11.12	11.33	136,282,592	+0.01(+0.06%)
May 17, 2011	11.23	11.38	11.20	11.32	114,920,864	+0.03(+0.24%)
May 16, 2011	11.45	11.48	11.30	11.30	119,913,144	-0.19(-1.66%)
May 13, 2011	11.47	11.54	11.42	11.49	117,846,336	-0.03(-0.30%)
May 12, 2011	11.54	11.62	11.32	11.52	350,423,392	-0.58(-4.78%)
May 11, 2011	12.13	12.24	12.01	12.10	189,029,616	-0.01(-0.06%)
May 10, 2011	12.01	12.21	12.01	12.11	101,116,720	+0.13(+1.08%)
May 09, 2011	11.93	12.02	11.89	11.98	69,037,992	+0.03(+0.23%)
May 06, 2011	12.00	12.04	11.91	11.95	88,815,208	+0.05(+0.46%)
May 05, 2011	11.90	12.03	11.87	11.90	99,791,096	+0.01(+0.06%)
May 04, 2011	11.82	11.95	11.76	11.89	85,467,368	+0.04(+0.35%)
May 03, 2011	11.93	11.96	11.77	11.85	83,537,592	-0.12(-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.