Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.666	9.800	9.639	9.760	399,531	-0.05(-0.48%)
Jul 28, 2011	9.720	9.894	9.720	9.807	567,313	+0.03(+0.34%)
Jul 27, 2011	9.861	9.861	9.647	9.773	375,052	-0.16(-1.62%)
Jul 26, 2011	9.901	9.981	9.847	9.934	193,902	+0.02(+0.20%)
Jul 25, 2011	9.881	9.974	9.854	9.914	193,790	-0.09(-0.94%)
Jul 22, 2011	9.995	10.05	9.988	10.01	239,645	-0.10(-0.99%)
Jul 21, 2011	10.05	10.22	10.02	10.11	266,183	+0.13(+1.28%)
Jul 20, 2011	10.06	10.06	9.934	9.981	199,339	-0.06(-0.60%)
Jul 19, 2011	10.05	10.11	9.928	10.04	272,093	+0.11(+1.08%)
Jul 18, 2011	10.07	10.10	9.820	9.934	482,262	-0.17(-1.66%)
Jul 15, 2011	10.10	10.24	10.02	10.10	381,531	+0.04(+0.40%)
Jul 14, 2011	10.45	10.46	10.06	10.06	273,297	-0.38(-3.66%)
Jul 13, 2011	10.50	10.54	10.39	10.44	151,745	+0.03(+0.26%)
Jul 12, 2011	10.32	10.59	10.31	10.42	191,977	+0.03(+0.32%)
Jul 11, 2011	10.48	10.48	10.36	10.38	140,144	-0.23(-2.21%)
Jul 08, 2011	10.52	10.64	10.48	10.62	273,294	-0.04(-0.38%)
Jul 07, 2011	10.68	10.80	10.51	10.66	293,082	+0.08(+0.76%)
Jul 06, 2011	10.62	10.64	10.47	10.58	254,022	-0.07(-0.69%)
Jul 05, 2011	10.60	10.66	10.50	10.65	245,630	+0.03(+0.32%)
Jul 01, 2011	10.47	10.71	10.38	10.62	333,187	+0.15(+1.47%)
Jun 30, 2011	10.41	10.49	10.36	10.46	234,106	+0.09(+0.90%)
Jun 29, 2011	10.33	10.40	10.24	10.37	216,048	+0.10(+0.98%)
Jun 28, 2011	10.28	10.34	10.15	10.27	197,967	-0.01(-0.07%)
Jun 27, 2011	10.03	10.34	10.01	10.28	233,103	+0.25(+2.54%)
Jun 24, 2011	10.06	10.18	9.981	10.02	549,607	-0.01(-0.07%)
Jun 23, 2011	10.03	10.12	9.914	10.03	184,415	-0.13(-1.25%)
Jun 22, 2011	10.13	10.32	10.13	10.16	253,711	-0.03(-0.33%)
Jun 21, 2011	10.02	10.24	9.974	10.19	391,674	+0.26(+2.63%)
Jun 20, 2011	9.894	9.948	9.834	9.928	560,672	+0.00(+0.00%)
Jun 17, 2011	10.10	10.17	9.904	9.928	518,476	-0.11(-1.07%)
Jun 16, 2011	9.914	10.15	9.914	10.03	414,424	+0.13(+1.29%)
Jun 15, 2011	9.974	10.06	9.861	9.907	467,071	-0.20(-1.99%)
Jun 14, 2011	10.04	10.21	10.04	10.11	570,030	+0.13(+1.34%)
Jun 13, 2011	9.974	10.03	9.854	9.974	725,549	+0.01(+0.07%)
Jun 10, 2011	9.921	10.30	9.693	9.968	1,068,742	-0.25(-2.43%)
Jun 09, 2011	10.26	10.28	10.12	10.22	197,287	+0.05(+0.53%)
Jun 08, 2011	10.18	10.27	10.13	10.16	303,847	-0.05(-0.52%)
Jun 07, 2011	10.46	10.46	10.16	10.22	205,405	-0.15(-1.41%)
Jun 06, 2011	10.43	10.51	10.36	10.36	269,603	-0.09(-0.83%)
Jun 03, 2011	10.49	10.53	10.42	10.45	227,079	-0.21(-1.94%)
May 24, 2011	10.81	10.85	10.60	10.65	249,543	-0.15(-1.36%)
May 23, 2011	10.89	10.92	10.77	10.80	221,887	-0.22(-1.99%)
May 20, 2011	11.15	11.17	11.01	11.02	195,624	-0.19(-1.66%)
May 19, 2011	11.25	11.27	11.07	11.21	263,815	+0.00(+0.00%)
May 18, 2011	11.28	11.31	11.13	11.21	578,970	-0.08(-0.71%)
May 17, 2011	11.27	11.35	11.21	11.29	296,269	-0.07(-0.59%)
May 16, 2011	11.23	11.59	11.16	11.35	197,101	+0.03(+0.29%)
May 13, 2011	11.73	11.73	11.20	11.32	201,188	-0.41(-3.46%)
May 12, 2011	11.41	11.75	11.38	11.73	223,167	+0.27(+2.32%)
May 11, 2011	11.66	11.79	11.35	11.46	194,377	-0.29(-2.44%)
May 10, 2011	11.57	11.76	11.53	11.75	223,815	+0.25(+2.14%)
May 09, 2011	11.37	11.53	11.25	11.50	158,273	+0.09(+0.82%)
May 06, 2011	11.49	11.62	11.36	11.41	222,066	+0.01(+0.12%)
May 05, 2011	11.59	11.73	11.37	11.39	288,312	-0.27(-2.28%)
May 04, 2011	11.82	11.82	11.53	11.66	318,651	-0.12(-1.02%)
May 03, 2011	11.71	11.81	11.65	11.78	343,322	+0.03(+0.28%)

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.