Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.15	11.31	11.05	11.17	119,728,720	-0.06(-0.57%)
Jul 28, 2011	11.17	11.39	11.17	11.23	101,394,448	+0.03(+0.31%)
Jul 27, 2011	11.33	11.39	11.18	11.20	69,525,480	-0.19(-1.68%)
Jul 26, 2011	11.52	11.55	11.36	11.39	66,726,616	-0.10(-0.91%)
Jul 25, 2011	11.54	11.60	11.50	11.50	54,205,968	-0.15(-1.30%)
Jul 22, 2011	11.65	11.67	11.62	11.65	44,502,616	-0.02(-0.15%)
Jul 21, 2011	11.61	11.72	11.59	11.66	76,632,408	+0.12(+1.01%)
Jul 20, 2011	11.56	11.61	11.47	11.55	60,960,324	-0.02(-0.20%)
Jul 19, 2011	11.40	11.62	11.39	11.57	59,709,820	+0.17(+1.53%)
Jul 18, 2011	11.36	11.41	11.32	11.40	59,922,252	-0.06(-0.56%)
Jul 15, 2011	11.50	11.57	11.41	11.46	82,219,208	-0.09(-0.80%)
Jul 14, 2011	11.59	11.61	11.49	11.55	60,713,652	-0.05(-0.40%)
Jul 13, 2011	11.66	11.72	11.55	11.60	72,607,792	-0.01(-0.05%)
Jul 12, 2011	11.61	11.72	11.59	11.61	73,492,136	-0.02(-0.20%)
Jul 11, 2011	11.61	11.71	11.57	11.63	80,977,640	-0.07(-0.59%)
Jul 08, 2011	11.68	11.77	11.67	11.70	72,137,584	-0.04(-0.35%)
Jul 07, 2011	11.98	12.04	11.70	11.74	159,998,624	-0.32(-2.65%)
Jul 06, 2011	12.06	12.16	12.04	12.06	48,596,732	+0.00(+0.00%)
Jul 05, 2011	12.00	12.07	11.98	12.06	53,905,668	+0.02(+0.14%)
Jul 01, 2011	11.90	12.05	11.88	12.04	52,994,724	+0.09(+0.73%)
Jun 30, 2011	12.00	12.05	11.93	11.95	79,867,840	-0.04(-0.34%)
Jun 29, 2011	11.98	12.03	11.88	12.00	80,421,024	+0.07(+0.58%)
Jun 28, 2011	11.70	11.96	11.68	11.93	70,692,864	+0.22(+1.88%)
Jun 27, 2011	11.66	11.76	11.64	11.70	59,139,828	+0.05(+0.45%)
Jun 24, 2011	11.93	11.95	11.65	11.65	108,988,720	-0.33(-2.76%)
Jun 23, 2011	12.14	12.16	11.89	11.98	144,271,312	+0.21(+1.82%)
Jun 22, 2011	11.81	11.88	11.73	11.77	52,300,400	-0.09(-0.73%)
Jun 21, 2011	11.80	11.90	11.74	11.86	81,051,064	+0.09(+0.79%)
Jun 20, 2011	11.76	11.77	11.70	11.76	59,809,920	+0.01(+0.05%)
Jun 17, 2011	11.82	11.86	11.64	11.76	106,653,320	+0.01(+0.10%)
Jun 16, 2011	11.70	11.77	11.66	11.75	71,265,944	+0.03(+0.25%)
Jun 15, 2011	11.84	11.84	11.62	11.72	73,195,336	-0.23(-1.90%)
Jun 14, 2011	11.93	12.03	11.91	11.94	67,570,696	+0.07(+0.59%)
Jun 13, 2011	11.65	11.97	11.65	11.87	76,569,896	+0.20(+1.74%)
Jun 10, 2011	11.97	11.98	11.63	11.67	99,001,000	-0.37(-3.08%)
Jun 09, 2011	11.97	12.12	11.97	12.04	59,318,456	+0.04(+0.34%)
Jun 08, 2011	12.11	12.11	11.94	12.00	72,433,968	-0.03(-0.29%)
Jun 07, 2011	12.14	12.17	12.04	12.04	59,753,392	+0.00(+0.00%)
Jun 06, 2011	12.08	12.16	12.01	12.04	47,617,524	-0.06(-0.48%)
Jun 03, 2011	11.99	12.22	11.99	12.09	61,931,912	+0.19(+1.56%)
May 24, 2011	11.90	12.01	11.87	11.91	74,049,792	-0.04(-0.34%)
May 23, 2011	11.89	11.98	11.84	11.95	67,258,144	-0.06(-0.48%)
May 20, 2011	12.17	12.21	12.00	12.01	92,333,648	-0.20(-1.62%)
May 19, 2011	12.33	12.35	12.14	12.20	87,169,624	-0.09(-0.71%)
May 18, 2011	12.25	12.30	12.20	12.29	77,660,008	+0.02(+0.19%)
May 17, 2011	12.23	12.31	12.17	12.27	100,314,848	+0.09(+0.76%)
May 16, 2011	12.09	12.26	12.06	12.18	79,034,176	+0.03(+0.29%)
May 13, 2011	12.16	12.18	12.06	12.14	63,354,168	+0.02(+0.14%)
May 12, 2011	12.00	12.18	11.94	12.12	62,033,116	+0.16(+1.36%)
May 11, 2011	12.05	12.09	11.91	11.96	74,410,488	-0.03(-0.24%)
May 10, 2011	11.89	12.05	11.87	11.99	58,172,708	+0.15(+1.26%)
May 09, 2011	11.80	11.92	11.75	11.84	54,057,288	+0.03(+0.24%)
May 06, 2011	11.78	11.86	11.72	11.81	59,097,184	+0.09(+0.78%)
May 05, 2011	11.85	11.88	11.66	11.72	73,736,640	-0.14(-1.21%)
May 04, 2011	11.74	11.88	11.69	11.86	88,323,568	+0.11(+0.98%)
May 03, 2011	12.05	12.07	11.54	11.75	189,386,688	-0.33(-2.76%)

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.