Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.19	11.35	11.10	11.21	119,269,736	-0.06(-0.57%)
Jul 28, 2011	11.21	11.43	11.21	11.28	101,005,752	+0.03(+0.31%)
Jul 27, 2011	11.38	11.43	11.22	11.24	69,258,952	-0.19(-1.68%)
Jul 26, 2011	11.56	11.59	11.40	11.44	66,470,816	-0.10(-0.91%)
Jul 25, 2011	11.58	11.65	11.54	11.54	53,998,168	-0.15(-1.30%)
Jul 22, 2011	11.69	11.71	11.67	11.69	44,332,012	-0.02(-0.15%)
Jul 21, 2011	11.66	11.77	11.64	11.71	76,338,632	+0.12(+1.00%)
Jul 20, 2011	11.60	11.65	11.52	11.59	60,726,632	-0.02(-0.20%)
Jul 19, 2011	11.45	11.67	11.43	11.62	59,480,924	+0.17(+1.53%)
Jul 18, 2011	11.40	11.46	11.36	11.44	59,692,540	-0.06(-0.56%)
Jul 15, 2011	11.55	11.62	11.45	11.51	81,904,016	-0.09(-0.80%)
Jul 14, 2011	11.64	11.66	11.53	11.60	60,480,904	-0.05(-0.40%)
Jul 13, 2011	11.70	11.77	11.59	11.65	72,329,448	-0.01(-0.05%)
Jul 12, 2011	11.66	11.77	11.63	11.65	73,210,400	-0.02(-0.20%)
Jul 11, 2011	11.65	11.76	11.61	11.67	80,667,216	-0.07(-0.60%)
Jul 08, 2011	11.73	11.82	11.71	11.74	71,861,048	-0.04(-0.35%)
Jul 07, 2011	12.02	12.08	11.75	11.78	159,385,264	-0.32(-2.65%)
Jul 06, 2011	12.11	12.20	12.08	12.11	48,410,436	+0.00(+0.00%)
Jul 05, 2011	12.05	12.12	12.03	12.11	53,699,020	+0.02(+0.14%)
Jul 01, 2011	11.94	12.09	11.93	12.09	52,791,568	+0.09(+0.73%)
Jun 30, 2011	12.05	12.09	11.97	12.00	79,561,664	-0.04(-0.34%)
Jun 29, 2011	12.02	12.08	11.92	12.04	80,112,728	+0.07(+0.58%)
Jun 28, 2011	11.74	12.01	11.72	11.97	70,421,864	+0.22(+1.88%)
Jun 27, 2011	11.71	11.80	11.68	11.75	58,913,112	+0.05(+0.45%)
Jun 24, 2011	11.97	12.00	11.70	11.70	108,570,912	-0.33(-2.76%)
Jun 23, 2011	12.19	12.21	11.93	12.03	143,718,240	+0.22(+1.82%)
Jun 22, 2011	11.85	11.93	11.78	11.81	52,099,904	-0.09(-0.73%)
Jun 21, 2011	11.85	11.94	11.78	11.90	80,740,352	+0.09(+0.79%)
Jun 20, 2011	11.81	11.81	11.75	11.81	59,580,636	+0.01(+0.05%)
Jun 17, 2011	11.87	11.90	11.68	11.80	106,244,456	+0.01(+0.10%)
Jun 16, 2011	11.75	11.82	11.71	11.79	70,992,744	+0.03(+0.25%)
Jun 15, 2011	11.88	11.89	11.67	11.76	72,914,744	-0.23(-1.90%)
Jun 14, 2011	11.97	12.08	11.96	11.99	67,311,664	+0.07(+0.59%)
Jun 13, 2011	11.70	12.01	11.70	11.92	76,276,360	+0.20(+1.74%)
Jun 10, 2011	12.02	12.03	11.67	11.71	98,621,472	-0.37(-3.08%)
Jun 09, 2011	12.02	12.17	12.01	12.09	59,091,056	+0.04(+0.34%)
Jun 08, 2011	12.16	12.16	11.98	12.05	72,156,296	-0.03(-0.29%)
Jun 07, 2011	12.19	12.22	12.08	12.08	59,524,324	+0.00(+0.00%)
Jun 06, 2011	12.13	12.21	12.06	12.08	47,434,980	-0.06(-0.48%)
Jun 03, 2011	12.04	12.27	12.04	12.14	61,694,492	+0.19(+1.56%)
May 24, 2011	11.94	12.05	11.91	11.95	73,765,920	-0.04(-0.34%)
May 23, 2011	11.94	12.02	11.88	11.99	67,000,308	-0.06(-0.48%)
May 20, 2011	12.22	12.26	12.04	12.05	91,979,688	-0.20(-1.62%)
May 19, 2011	12.37	12.40	12.19	12.25	86,835,456	-0.09(-0.71%)
May 18, 2011	12.30	12.34	12.25	12.34	77,362,296	+0.02(+0.19%)
May 17, 2011	12.28	12.36	12.22	12.31	99,930,288	+0.09(+0.76%)
May 16, 2011	12.14	12.31	12.11	12.22	78,731,200	+0.03(+0.29%)
May 13, 2011	12.20	12.23	12.11	12.19	63,111,300	+0.02(+0.14%)
May 12, 2011	12.04	12.22	11.99	12.17	61,795,312	+0.16(+1.36%)
May 11, 2011	12.10	12.14	11.95	12.01	74,125,232	-0.04(-0.29%)
May 10, 2011	11.94	12.10	11.93	12.04	57,921,008	+0.15(+1.26%)
May 09, 2011	11.85	11.97	11.80	11.89	53,823,396	+0.03(+0.24%)
May 06, 2011	11.83	11.91	11.78	11.86	58,841,484	+0.09(+0.78%)
May 05, 2011	11.90	11.93	11.71	11.77	73,417,600	-0.14(-1.21%)
May 04, 2011	11.79	11.93	11.74	11.91	87,941,416	+0.12(+0.98%)
May 03, 2011	12.10	12.12	11.59	11.80	188,567,264	-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.