Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.95	11.38	10.90	11.13	510,276	+0.05(+0.45%)
Jul 28, 2011	11.30	11.54	11.05	11.08	551,757	-0.16(-1.45%)
Jul 27, 2011	11.76	11.81	11.24	11.24	530,007	-0.61(-5.12%)
Jul 26, 2011	11.72	12.09	11.65	11.85	410,236	+0.11(+0.96%)
Jul 25, 2011	11.70	11.87	11.64	11.74	372,593	-0.16(-1.37%)
Jul 22, 2011	11.91	11.94	11.87	11.90	278,394	+0.02(+0.16%)
Jul 21, 2011	11.66	12.04	11.61	11.88	467,799	+0.30(+2.59%)
Jul 20, 2011	11.72	11.76	11.53	11.58	634,484	-0.13(-1.12%)
Jul 19, 2011	11.59	11.72	11.43	11.71	1,009,814	+0.24(+2.07%)
Jul 18, 2011	11.45	11.51	11.29	11.47	642,011	-0.04(-0.38%)
Jul 15, 2011	11.49	11.56	11.32	11.52	1,226,793	+0.09(+0.82%)
Jul 14, 2011	11.54	11.63	11.30	11.42	734,703	-0.07(-0.60%)
Jul 13, 2011	11.46	11.72	11.34	11.49	408,396	+0.11(+0.93%)
Jul 12, 2011	11.25	11.51	11.20	11.39	652,654	+0.06(+0.50%)
Jul 11, 2011	11.23	11.56	11.15	11.33	561,097	-0.08(-0.71%)
Jul 08, 2011	11.12	11.44	11.07	11.41	521,902	+0.13(+1.11%)
Jul 07, 2011	11.17	11.44	11.12	11.29	975,994	+0.28(+2.56%)
Jul 06, 2011	11.12	11.12	10.89	11.00	545,987	-0.13(-1.12%)
Jul 05, 2011	10.87	11.19	10.75	11.13	837,704	+0.28(+2.53%)
Jul 01, 2011	10.52	10.92	10.44	10.85	421,934	+0.35(+3.33%)
Jun 30, 2011	10.50	10.64	10.35	10.50	379,112	+0.07(+0.66%)
Jun 29, 2011	10.73	10.81	10.37	10.44	680,886	-0.21(-2.00%)
Jun 28, 2011	10.19	10.67	10.11	10.65	702,200	+0.47(+4.61%)
Jun 27, 2011	10.07	10.28	10.02	10.18	474,990	+0.13(+1.24%)
Jun 24, 2011	9.992	10.17	9.842	10.05	931,578	+0.08(+0.75%)
Jun 23, 2011	9.660	10.04	9.579	9.979	706,570	+0.15(+1.53%)
Jun 22, 2011	9.986	10.17	9.786	9.829	598,882	-0.20(-2.00%)
Jun 21, 2011	9.879	10.07	9.817	10.03	634,040	+0.18(+1.78%)
Jun 20, 2011	9.648	9.861	9.642	9.854	746,680	+0.41(+4.30%)
Jun 17, 2011	9.373	9.617	9.279	9.448	3,186,410	+0.21(+2.23%)
Jun 16, 2011	9.198	9.454	9.073	9.242	747,779	+0.07(+0.75%)
Jun 15, 2011	9.298	9.379	9.098	9.173	878,441	-0.24(-2.59%)
Jun 14, 2011	9.154	9.473	9.080	9.417	904,668	+0.40(+4.44%)
Jun 13, 2011	8.841	9.154	8.835	9.016	1,235,040	+0.19(+2.20%)
Jun 10, 2011	9.129	9.229	8.798	8.823	907,154	-0.37(-4.01%)
Jun 09, 2011	9.048	9.410	9.048	9.192	726,273	+0.14(+1.59%)
Jun 08, 2011	9.204	9.254	8.973	9.048	784,083	-0.19(-2.03%)
Jun 07, 2011	9.298	9.754	9.223	9.235	997,100	+0.01(+0.07%)
Jun 06, 2011	9.523	9.657	9.210	9.229	986,867	-0.34(-3.53%)
Jun 03, 2011	9.942	10.17	9.485	9.567	1,534,606	-0.56(-5.53%)
May 24, 2011	10.05	10.21	9.958	10.13	606,659	+0.11(+1.06%)
May 23, 2011	9.915	10.22	9.846	10.02	703,375	-0.07(-0.74%)
May 20, 2011	10.28	10.34	9.977	10.10	948,960	-0.27(-2.58%)
May 19, 2011	11.15	11.15	10.24	10.36	582,732	-0.29(-2.75%)
May 18, 2011	10.36	10.71	10.31	10.66	706,190	+0.32(+3.07%)
May 17, 2011	10.56	10.70	10.31	10.34	553,630	-0.30(-2.87%)
May 16, 2011	10.59	10.72	10.44	10.64	522,865	-0.03(-0.29%)
May 13, 2011	11.01	11.10	10.59	10.67	445,839	-0.34(-3.05%)
May 12, 2011	10.77	11.11	10.58	11.01	521,843	+0.21(+1.96%)
May 11, 2011	11.02	11.08	10.66	10.80	402,993	-0.25(-2.25%)
May 10, 2011	10.87	11.18	10.85	11.05	316,315	+0.20(+1.84%)
May 09, 2011	10.72	10.97	10.71	10.85	393,046	+0.06(+0.58%)
May 06, 2011	11.08	11.08	10.78	10.79	641,197	-0.21(-1.87%)
May 05, 2011	11.38	11.40	10.84	10.99	1,578,282	-0.88(-7.44%)
May 04, 2011	11.86	11.96	11.71	11.88	557,348	+0.02(+0.16%)
May 03, 2011	11.79	11.96	11.74	11.86	320,740	+0.02(+0.21%)

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.