Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.69	10.89	10.67	10.84	29,900,674	+0.06(+0.59%)
Jul 28, 2011	10.88	10.92	10.75	10.77	29,895,412	-0.16(-1.46%)
Jul 27, 2011	10.97	11.01	10.82	10.93	37,016,432	-0.15(-1.38%)
Jul 26, 2011	11.06	11.20	11.00	11.09	49,801,468	+0.17(+1.58%)
Jul 25, 2011	10.77	11.03	10.73	10.92	62,944,068	+0.29(+2.73%)
Jul 22, 2011	10.67	10.69	10.55	10.62	25,825,554	+0.03(+0.24%)
Jul 21, 2011	10.33	10.65	10.32	10.60	49,596,616	+0.32(+3.10%)
Jul 20, 2011	10.37	10.39	10.26	10.28	36,322,256	-0.06(-0.62%)
Jul 19, 2011	10.39	10.45	10.25	10.34	35,018,976	+0.03(+0.31%)
Jul 18, 2011	10.35	10.40	10.25	10.31	30,976,002	-0.14(-1.34%)
Jul 15, 2011	10.41	10.47	10.33	10.45	38,381,968	+0.13(+1.27%)
Jul 14, 2011	10.55	10.56	10.29	10.32	39,924,788	-0.14(-1.31%)
Jul 13, 2011	10.50	10.64	10.39	10.46	52,803,048	+0.03(+0.28%)
Jul 12, 2011	10.40	10.55	10.37	10.43	40,512,436	-0.03(-0.28%)
Jul 11, 2011	10.56	10.56	10.39	10.46	38,280,780	-0.30(-2.82%)
Jul 08, 2011	10.78	10.82	10.65	10.76	31,403,830	-0.13(-1.20%)
Jul 07, 2011	10.78	10.89	10.77	10.89	42,273,740	+0.20(+1.85%)
Jul 06, 2011	10.72	10.77	10.55	10.70	34,308,460	-0.07(-0.68%)
Jul 05, 2011	10.88	10.93	10.70	10.77	29,082,114	-0.11(-1.03%)
Jul 01, 2011	10.76	10.92	10.68	10.88	31,835,508	+0.08(+0.71%)
Jun 30, 2011	10.72	10.82	10.68	10.80	40,351,444	+0.19(+1.84%)
Jun 29, 2011	10.55	10.64	10.44	10.61	30,990,516	+0.10(+0.91%)
Jun 28, 2011	10.36	10.53	10.30	10.51	38,508,556	+0.22(+2.17%)
Jun 27, 2011	10.15	10.34	10.12	10.29	42,736,552	+0.12(+1.19%)
Jun 24, 2011	10.32	10.34	10.15	10.17	33,614,104	-0.08(-0.81%)
Jun 23, 2011	10.29	10.34	10.07	10.25	44,418,704	-0.23(-2.16%)
Jun 22, 2011	10.41	10.65	10.41	10.48	40,930,616	+0.08(+0.77%)
Jun 21, 2011	10.31	10.45	10.29	10.40	34,606,688	+0.09(+0.90%)
Jun 20, 2011	10.29	10.34	10.26	10.31	39,529,860	-0.13(-1.22%)
Jun 17, 2011	10.49	10.52	10.32	10.43	38,552,296	+0.06(+0.62%)
Jun 16, 2011	10.43	10.56	10.24	10.37	45,248,108	-0.10(-0.97%)
Jun 15, 2011	10.48	10.61	10.38	10.47	36,290,432	-0.17(-1.62%)
Jun 14, 2011	10.60	10.70	10.57	10.64	37,946,316	+0.15(+1.40%)
Jun 13, 2011	10.61	10.69	10.40	10.50	29,126,542	-0.10(-0.93%)
Jun 10, 2011	10.62	10.66	10.53	10.60	39,923,220	-0.07(-0.66%)
Jun 09, 2011	10.50	10.75	10.44	10.67	42,733,704	+0.19(+1.80%)
Jun 08, 2011	10.49	10.62	10.43	10.48	55,284,644	+0.06(+0.61%)
Jun 07, 2011	10.58	10.60	10.40	10.41	43,419,316	-0.11(-1.03%)
Jun 06, 2011	10.83	10.84	10.48	10.52	48,474,560	-0.34(-3.14%)
Jun 03, 2011	10.76	11.02	10.75	10.86	45,117,012	+0.14(+1.31%)
May 24, 2011	10.84	10.87	10.66	10.72	37,342,432	+0.08(+0.78%)
May 23, 2011	10.49	10.65	10.40	10.64	42,878,464	-0.17(-1.54%)
May 20, 2011	10.72	10.90	10.57	10.81	44,112,672	+0.06(+0.53%)
May 19, 2011	10.95	10.97	10.63	10.75	51,646,160	-0.18(-1.66%)
May 18, 2011	11.01	11.13	10.85	10.93	56,561,020	-0.00(-0.03%)
May 17, 2011	10.69	10.99	10.61	10.93	64,608,628	+0.21(+1.93%)
May 16, 2011	10.61	10.99	10.55	10.73	74,023,776	+0.19(+1.76%)
May 13, 2011	10.76	10.76	10.45	10.54	51,007,324	-0.20(-1.87%)
May 12, 2011	10.74	10.80	10.29	10.74	73,996,272	-0.13(-1.23%)
May 11, 2011	10.98	11.05	10.82	10.88	57,345,724	-0.27(-2.42%)
May 10, 2011	11.06	11.21	10.98	11.15	40,392,132	+0.15(+1.32%)
May 09, 2011	10.93	11.04	10.85	11.00	45,037,620	+0.12(+1.11%)
May 06, 2011	10.98	11.21	10.79	10.88	61,397,188	-0.04(-0.38%)
May 05, 2011	11.21	11.22	10.76	10.92	103,807,912	-0.39(-3.44%)
May 04, 2011	11.57	11.59	11.24	11.31	50,731,436	-0.25(-2.17%)
May 03, 2011	11.61	11.70	11.46	11.56	45,415,044	-0.17(-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.