Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.852	10.03	9.769	9.936	324,109	-0.04(-0.37%)
Jul 28, 2011	9.982	10.20	9.936	9.973	424,812	-0.05(-0.46%)
Jul 27, 2011	10.01	10.08	9.843	10.02	1,144,934	-0.09(-0.92%)
Jul 26, 2011	10.17	10.25	10.05	10.11	364,803	-0.06(-0.64%)
Jul 25, 2011	10.16	10.34	10.07	10.18	589,103	-0.09(-0.90%)
Jul 22, 2011	10.26	10.53	10.21	10.27	464,940	-0.15(-1.43%)
Jul 21, 2011	10.35	10.50	10.30	10.42	728,062	+0.08(+0.81%)
Jul 20, 2011	10.21	10.43	10.10	10.34	707,343	+0.10(+1.00%)
Jul 19, 2011	10.06	10.25	9.973	10.23	486,936	+0.26(+2.61%)
Jul 18, 2011	9.889	10.06	9.769	9.973	472,447	+0.01(+0.09%)
Jul 15, 2011	10.11	10.19	9.787	9.964	741,729	-0.13(-1.29%)
Jul 14, 2011	10.02	10.14	9.889	10.09	998,846	+0.11(+1.12%)
Jul 13, 2011	9.834	10.12	9.769	9.982	1,467,182	+0.17(+1.70%)
Jul 12, 2011	9.759	9.982	9.759	9.815	459,730	+0.03(+0.28%)
Jul 11, 2011	9.871	10.07	9.732	9.787	778,558	-0.24(-2.41%)
Jul 08, 2011	10.20	10.41	9.936	10.03	884,788	-0.15(-1.46%)
Jul 07, 2011	10.14	10.40	10.09	10.18	771,095	+0.08(+0.83%)
Jul 06, 2011	10.05	10.21	9.982	10.09	506,816	+0.06(+0.65%)
Jul 05, 2011	10.08	10.15	9.871	10.03	608,352	-0.07(-0.74%)
Jul 01, 2011	9.917	10.20	9.861	10.10	714,641	+0.23(+2.35%)
Jun 30, 2011	9.843	10.05	9.806	9.871	705,185	+0.09(+0.95%)
Jun 29, 2011	9.843	9.871	9.657	9.778	899,381	-0.04(-0.38%)
Jun 28, 2011	9.509	9.824	9.397	9.815	1,535,540	+0.38(+4.04%)
Jun 27, 2011	9.694	9.713	9.406	9.434	960,288	-0.24(-2.50%)
Jun 24, 2011	9.759	9.917	9.527	9.676	1,138,387	-0.03(-0.29%)
Jun 23, 2011	9.676	9.806	9.332	9.704	2,307,031	-0.06(-0.67%)
Jun 22, 2011	9.973	10.11	9.666	9.769	2,273,482	-0.31(-3.04%)
Jun 21, 2011	9.936	10.21	9.843	10.08	693,165	+0.18(+1.78%)
Jun 20, 2011	9.945	10.03	9.722	9.899	313,920	+0.09(+0.95%)
Jun 17, 2011	10.10	10.13	9.639	9.806	1,044,058	-0.22(-2.22%)
Jun 16, 2011	9.945	10.26	9.852	10.03	1,023,164	+0.09(+0.93%)
Jun 15, 2011	9.676	9.992	9.472	9.936	1,027,864	+0.16(+1.61%)
Jun 14, 2011	9.518	9.796	9.499	9.778	963,600	+0.41(+4.36%)
Jun 13, 2011	9.082	9.406	8.961	9.369	741,848	+0.35(+3.91%)
Jun 10, 2011	9.184	9.277	8.979	9.017	1,563,557	-0.24(-2.61%)
Jun 09, 2011	9.462	9.481	9.249	9.258	1,126,448	-0.12(-1.29%)
Jun 08, 2011	9.806	9.871	9.369	9.379	1,158,160	-0.48(-4.90%)
Jun 07, 2011	10.06	10.14	9.824	9.861	637,367	-0.11(-1.12%)
Jun 06, 2011	9.927	10.26	9.685	9.973	885,664	+0.11(+1.13%)
Jun 03, 2011	9.954	10.04	9.834	9.861	549,476	-0.58(-5.52%)
May 24, 2011	10.52	10.60	10.37	10.44	330,649	-0.07(-0.71%)
May 23, 2011	10.53	10.68	10.42	10.51	461,582	-0.23(-2.16%)
May 20, 2011	10.60	10.84	10.43	10.74	489,807	+0.08(+0.78%)
May 19, 2011	10.72	10.78	10.53	10.66	484,255	-0.02(-0.17%)
May 18, 2011	10.53	10.73	10.47	10.68	380,381	+0.20(+1.95%)
May 17, 2011	10.50	10.56	10.35	10.47	501,430	-0.09(-0.88%)
May 16, 2011	10.68	10.72	10.43	10.57	627,391	-0.23(-2.15%)
May 13, 2011	10.92	10.94	10.68	10.80	436,197	-0.16(-1.44%)
May 12, 2011	10.77	10.96	10.58	10.96	748,313	+0.08(+0.77%)
May 11, 2011	10.73	11.01	10.63	10.87	1,025,427	+0.14(+1.30%)
May 10, 2011	10.47	10.73	10.39	10.73	645,545	+0.35(+3.40%)
May 09, 2011	10.44	10.50	10.24	10.38	750,473	-0.10(-0.97%)
May 06, 2011	10.71	10.80	10.46	10.48	654,855	-0.10(-0.96%)
May 05, 2011	10.72	10.79	10.54	10.59	1,035,830	-0.14(-1.30%)
May 04, 2011	10.85	10.95	10.70	10.73	1,460,976	-0.07(-0.69%)
May 03, 2011	10.82	10.98	10.70	10.80	1,654,440	-0.02(-0.17%)

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.