Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.38	10.51	10.23	10.43	9,840,302	-0.03(-0.31%)
Jul 28, 2011	10.57	10.64	10.43	10.46	8,254,865	-0.09(-0.83%)
Jul 27, 2011	10.93	10.93	10.55	10.55	10,293,943	-0.41(-3.70%)
Jul 26, 2011	11.02	11.04	10.91	10.96	5,925,002	-0.03(-0.25%)
Jul 25, 2011	11.02	11.10	10.93	10.98	7,385,364	-0.14(-1.28%)
Jul 22, 2011	11.09	11.13	11.09	11.13	6,241,009	+0.12(+1.05%)
Jul 21, 2011	10.96	11.10	10.93	11.01	9,396,820	+0.15(+1.36%)
Jul 20, 2011	10.83	10.92	10.78	10.86	6,202,994	+0.05(+0.51%)
Jul 19, 2011	10.60	10.83	10.59	10.81	5,618,984	+0.29(+2.76%)
Jul 18, 2011	10.58	10.61	10.46	10.52	6,685,318	-0.09(-0.83%)
Jul 15, 2011	10.52	10.62	10.43	10.61	7,050,890	+0.15(+1.41%)
Jul 14, 2011	10.58	10.58	10.40	10.46	9,690,720	-0.07(-0.62%)
Jul 13, 2011	10.63	10.67	10.51	10.52	10,884,830	-0.08(-0.72%)
Jul 12, 2011	10.45	10.74	10.45	10.60	10,126,903	+0.10(+0.99%)
Jul 11, 2011	10.52	10.60	10.46	10.50	6,563,184	-0.19(-1.80%)
Jul 08, 2011	10.47	10.70	10.47	10.69	10,589,999	+0.07(+0.67%)
Jul 07, 2011	10.53	10.66	10.51	10.62	6,703,460	+0.16(+1.52%)
Jul 06, 2011	10.38	10.47	10.31	10.46	7,801,967	+0.06(+0.58%)
Jul 05, 2011	10.27	10.41	10.24	10.40	6,999,456	+0.13(+1.28%)
Jul 01, 2011	10.12	10.29	10.07	10.27	6,688,352	+0.15(+1.46%)
Jun 30, 2011	10.18	10.22	10.06	10.12	7,133,362	-0.01(-0.11%)
Jun 29, 2011	10.06	10.14	9.966	10.13	5,945,284	+0.12(+1.19%)
Jun 28, 2011	9.945	10.01	9.847	10.01	5,742,848	+0.10(+0.99%)
Jun 27, 2011	9.847	9.961	9.809	9.912	5,636,580	+0.10(+1.00%)
Jun 24, 2011	9.793	9.885	9.711	9.814	7,302,423	+0.02(+0.22%)
Jun 23, 2011	9.695	9.874	9.624	9.793	13,105,178	-0.12(-1.26%)
Jun 22, 2011	9.820	10.02	9.787	9.917	8,849,575	+0.06(+0.61%)
Jun 21, 2011	9.852	9.879	9.733	9.858	9,027,690	+0.08(+0.78%)
Jun 20, 2011	9.774	9.809	9.755	9.782	10,472,212	+0.16(+1.64%)
Jun 17, 2011	9.548	9.630	9.434	9.624	9,775,604	+0.17(+1.78%)
Jun 16, 2011	9.358	9.489	9.317	9.456	11,704,489	+0.14(+1.52%)
Jun 15, 2011	9.369	9.396	9.234	9.315	16,171,715	-0.12(-1.32%)
Jun 14, 2011	9.456	9.478	9.407	9.440	13,217,610	+0.11(+1.16%)
Jun 13, 2011	9.375	9.472	9.315	9.331	12,746,592	-0.02(-0.23%)
Jun 10, 2011	9.586	9.619	9.331	9.353	13,023,978	-0.24(-2.49%)
Jun 09, 2011	9.874	9.874	9.592	9.592	11,104,882	-0.24(-2.43%)
Jun 08, 2011	9.934	10.03	9.798	9.831	10,092,770	-0.12(-1.25%)
Jun 07, 2011	9.896	10.10	9.869	9.955	8,126,258	+0.13(+1.33%)
Jun 06, 2011	10.14	10.17	9.820	9.825	9,647,543	-0.31(-3.10%)
Jun 03, 2011	9.863	10.19	9.863	10.14	6,956,179	-0.09(-0.85%)
May 24, 2011	10.26	10.30	10.18	10.23	4,339,633	+0.01(+0.05%)
May 23, 2011	10.15	10.29	10.15	10.22	4,767,337	-0.08(-0.76%)
May 20, 2011	10.53	10.53	10.28	10.30	5,706,778	-0.24(-2.24%)
May 19, 2011	10.55	10.59	10.43	10.54	4,144,201	+0.05(+0.47%)
May 18, 2011	10.40	10.49	10.31	10.49	5,346,561	+0.13(+1.26%)
May 17, 2011	10.36	10.43	10.29	10.36	6,149,938	-0.03(-0.31%)
May 16, 2011	10.29	10.46	10.25	10.39	5,224,384	+0.09(+0.84%)
May 13, 2011	10.41	10.45	10.27	10.30	6,292,762	-0.09(-0.84%)
May 12, 2011	10.42	10.48	10.26	10.39	11,035,912	-0.05(-0.52%)
May 11, 2011	10.52	10.56	10.37	10.44	7,108,264	-0.22(-2.04%)
May 10, 2011	10.47	10.69	10.47	10.66	5,017,665	+0.20(+1.92%)
May 09, 2011	10.37	10.48	10.32	10.46	4,913,352	+0.11(+1.05%)
May 06, 2011	10.59	10.60	10.31	10.35	5,506,803	-0.15(-1.40%)
May 05, 2011	10.04	10.57	10.04	10.50	9,820,338	-0.03(-0.31%)
May 04, 2011	10.54	10.66	10.45	10.53	6,767,361	+0.01(+0.05%)
May 03, 2011	10.66	10.75	10.38	10.53	6,345,254	-0.15(-1.37%)

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.