Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.28	11.49	11.26	11.43	28,350,630	+0.07(+0.59%)
Jul 28, 2011	11.48	11.52	11.33	11.36	28,345,642	-0.17(-1.46%)
Jul 27, 2011	11.57	11.62	11.41	11.53	35,097,512	-0.16(-1.38%)
Jul 26, 2011	11.66	11.81	11.60	11.69	47,219,772	+0.18(+1.58%)
Jul 25, 2011	11.36	11.63	11.32	11.51	59,681,064	+0.31(+2.73%)
Jul 22, 2011	11.26	11.27	11.12	11.21	24,486,762	+0.03(+0.24%)
Jul 21, 2011	10.90	11.24	10.88	11.18	47,025,540	+0.34(+3.10%)
Jul 20, 2011	10.94	10.95	10.83	10.84	34,439,320	-0.07(-0.62%)
Jul 19, 2011	10.95	11.02	10.81	10.91	33,203,598	+0.03(+0.31%)
Jul 18, 2011	10.92	10.96	10.81	10.88	29,370,214	-0.15(-1.34%)
Jul 15, 2011	10.98	11.04	10.90	11.02	36,392,252	+0.14(+1.27%)
Jul 14, 2011	11.13	11.14	10.85	10.89	37,855,096	-0.14(-1.31%)
Jul 13, 2011	11.07	11.23	10.95	11.03	50,065,752	+0.03(+0.28%)
Jul 12, 2011	10.96	11.13	10.94	11.00	38,412,284	-0.03(-0.27%)
Jul 11, 2011	11.14	11.14	10.96	11.03	36,296,312	-0.32(-2.82%)
Jul 08, 2011	11.37	11.41	11.24	11.35	29,775,862	-0.14(-1.20%)
Jul 07, 2011	11.37	11.49	11.36	11.49	40,082,276	+0.21(+1.85%)
Jul 06, 2011	11.30	11.36	11.13	11.28	32,529,918	-0.08(-0.68%)
Jul 05, 2011	11.48	11.53	11.29	11.36	27,574,504	-0.12(-1.03%)
Jul 01, 2011	11.35	11.52	11.27	11.48	30,185,162	+0.08(+0.71%)
Jun 30, 2011	11.31	11.41	11.26	11.39	38,259,636	+0.21(+1.83%)
Jun 29, 2011	11.13	11.22	11.01	11.19	29,383,976	+0.10(+0.91%)
Jun 28, 2011	10.92	11.11	10.86	11.09	36,512,280	+0.24(+2.17%)
Jun 27, 2011	10.70	10.90	10.68	10.85	40,521,100	+0.13(+1.19%)
Jun 24, 2011	10.88	10.90	10.70	10.72	31,871,558	-0.09(-0.81%)
Jun 23, 2011	10.85	10.90	10.62	10.81	42,116,048	-0.24(-2.16%)
Jun 22, 2011	10.98	11.23	10.98	11.05	38,808,780	+0.08(+0.77%)
Jun 21, 2011	10.88	11.02	10.85	10.97	32,812,684	+0.10(+0.90%)
Jun 20, 2011	10.85	10.90	10.83	10.87	37,480,640	-0.13(-1.22%)
Jun 17, 2011	11.06	11.09	10.88	11.00	36,553,756	+0.07(+0.62%)
Jun 16, 2011	11.00	11.14	10.80	10.94	42,902,456	-0.11(-0.98%)
Jun 15, 2011	11.06	11.19	10.94	11.04	34,409,144	-0.18(-1.62%)
Jun 14, 2011	11.18	11.29	11.15	11.23	35,979,188	+0.15(+1.40%)
Jun 13, 2011	11.19	11.27	10.97	11.07	27,616,630	-0.10(-0.93%)
Jun 10, 2011	11.20	11.24	11.11	11.18	37,853,608	-0.07(-0.66%)
Jun 09, 2011	11.07	11.34	11.01	11.25	40,518,400	+0.20(+1.80%)
Jun 08, 2011	11.06	11.20	11.00	11.05	52,418,700	+0.07(+0.61%)
Jun 07, 2011	11.16	11.18	10.97	10.98	41,168,468	-0.11(-1.03%)
Jun 06, 2011	11.42	11.43	11.05	11.10	45,961,648	-0.36(-3.14%)
Jun 03, 2011	11.34	11.62	11.33	11.46	42,778,156	+0.15(+1.31%)
May 24, 2011	11.43	11.47	11.25	11.31	35,406,608	+0.09(+0.78%)
May 23, 2011	11.07	11.24	10.97	11.22	40,655,656	-0.18(-1.54%)
May 20, 2011	11.31	11.50	11.15	11.40	41,825,884	+0.06(+0.53%)
May 19, 2011	11.55	11.57	11.22	11.34	48,968,836	-0.19(-1.66%)
May 18, 2011	11.61	11.73	11.44	11.53	53,628,912	-0.00(-0.03%)
May 17, 2011	11.27	11.59	11.19	11.53	61,259,332	+0.22(+1.93%)
May 16, 2011	11.19	11.59	11.13	11.31	70,186,400	+0.20(+1.76%)
May 13, 2011	11.35	11.35	11.02	11.12	48,363,116	-0.21(-1.87%)
May 12, 2011	11.33	11.39	10.85	11.33	70,160,320	-0.14(-1.22%)
May 11, 2011	11.58	11.65	11.41	11.47	54,372,936	-0.28(-2.42%)
May 10, 2011	11.66	11.82	11.58	11.75	38,298,212	+0.15(+1.32%)
May 09, 2011	11.52	11.64	11.44	11.60	42,702,880	+0.13(+1.11%)
May 06, 2011	11.58	11.82	11.38	11.47	58,214,376	-0.04(-0.38%)
May 05, 2011	11.82	11.83	11.34	11.52	98,426,536	-0.41(-3.44%)
May 04, 2011	12.20	12.22	11.86	11.93	48,101,532	-0.26(-2.17%)
May 03, 2011	12.24	12.34	12.09	12.19	43,060,740	-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.