Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.172	8.324	8.070	8.153	87,590,640	+0.22(+2.75%)
Jul 28, 2011	7.899	8.174	7.870	7.934	47,963,288	+0.01(+0.09%)
Jul 27, 2011	8.063	8.091	7.873	7.927	40,437,476	-0.17(-2.08%)
Jul 26, 2011	8.074	8.267	7.987	8.096	49,831,876	+0.06(+0.71%)
Jul 25, 2011	8.025	8.162	7.989	8.039	30,418,756	-0.12(-1.51%)
Jul 22, 2011	8.086	8.169	8.036	8.162	32,415,012	+0.10(+1.21%)
Jul 21, 2011	8.022	8.138	8.017	8.065	46,732,628	+0.06(+0.77%)
Jul 20, 2011	8.039	8.039	7.915	8.003	33,254,020	+0.01(+0.18%)
Jul 19, 2011	7.880	8.004	7.880	7.989	36,072,532	+0.18(+2.34%)
Jul 18, 2011	7.744	7.885	7.666	7.806	81,794,608	-0.02(-0.21%)
Jul 15, 2011	7.543	7.823	7.498	7.823	140,830,080	+0.65(+9.10%)
Jul 14, 2011	7.156	7.298	7.149	7.170	41,529,224	+0.06(+0.90%)
Jul 13, 2011	7.113	7.203	7.086	7.106	28,153,632	+0.04(+0.57%)
Jul 12, 2011	7.018	7.165	6.975	7.066	30,086,330	+0.00(+0.07%)
Jul 11, 2011	7.154	7.170	7.013	7.061	38,952,476	-0.20(-2.71%)
Jul 08, 2011	7.182	7.320	7.156	7.258	42,634,296	+0.02(+0.23%)
Jul 07, 2011	7.272	7.324	7.199	7.241	39,614,008	+0.08(+1.09%)
Jul 06, 2011	7.172	7.189	7.080	7.163	34,666,872	-0.03(-0.36%)
Jul 05, 2011	7.104	7.272	7.099	7.189	26,976,818	+0.05(+0.63%)
Jul 01, 2011	7.059	7.163	6.940	7.144	34,881,348	+0.10(+1.38%)
Jun 30, 2011	6.926	7.184	6.909	7.047	54,793,296	+0.15(+2.20%)
Jun 29, 2011	6.771	6.935	6.769	6.895	44,071,020	+0.15(+2.21%)
Jun 28, 2011	6.677	6.751	6.654	6.746	33,096,618	+0.12(+1.82%)
Jun 27, 2011	6.467	6.689	6.455	6.625	47,724,384	-0.00(-0.04%)
Jun 24, 2011	6.857	6.862	6.623	6.628	42,701,672	-0.23(-3.31%)
Jun 23, 2011	6.764	6.864	6.661	6.855	33,545,354	-0.00(-0.07%)
Jun 22, 2011	6.774	6.966	6.770	6.859	31,632,342	+0.05(+0.69%)
Jun 21, 2011	6.696	6.848	6.694	6.812	23,390,266	+0.16(+2.46%)
Jun 20, 2011	6.602	6.673	6.599	6.649	25,707,290	+0.02(+0.29%)
Jun 17, 2011	6.710	6.734	6.571	6.630	36,980,656	-0.04(-0.53%)
Jun 16, 2011	6.805	6.881	6.609	6.665	39,150,416	-0.14(-2.05%)
Jun 15, 2011	6.822	6.923	6.727	6.805	34,160,112	-0.05(-0.76%)
Jun 14, 2011	6.793	6.893	6.781	6.857	29,837,376	+0.16(+2.33%)
Jun 13, 2011	6.928	6.999	6.661	6.701	45,705,840	-0.22(-3.15%)
Jun 10, 2011	7.011	7.082	6.885	6.919	33,950,508	-0.12(-1.71%)
Jun 09, 2011	7.035	7.136	7.013	7.039	28,874,884	+0.04(+0.54%)
Jun 08, 2011	7.032	7.141	6.949	7.001	32,513,948	-0.03(-0.47%)
Jun 07, 2011	7.053	7.136	6.933	7.035	26,503,502	+0.01(+0.17%)
Jun 06, 2011	7.224	7.300	7.013	7.023	34,539,264	-0.20(-2.78%)
Jun 03, 2011	7.124	7.278	7.072	7.224	25,546,310	-0.09(-1.26%)
May 24, 2011	7.188	7.486	7.188	7.316	47,185,524	+0.17(+2.38%)
May 23, 2011	7.087	7.191	7.065	7.146	30,443,980	-0.10(-1.37%)
May 20, 2011	7.094	7.347	6.999	7.245	55,370,668	+0.17(+2.37%)
May 19, 2011	7.150	7.169	6.992	7.077	31,055,572	-0.01(-0.13%)
May 18, 2011	6.890	7.120	6.883	7.087	38,909,312	+0.20(+2.96%)
May 17, 2011	6.871	6.984	6.803	6.883	54,002,372	-0.13(-1.79%)
May 16, 2011	7.056	7.186	6.935	7.008	30,838,700	-0.04(-0.54%)
May 13, 2011	7.219	7.231	7.011	7.046	56,285,004	-0.17(-2.30%)
May 12, 2011	7.238	7.316	7.072	7.212	43,862,620	-0.10(-1.42%)
May 11, 2011	7.444	7.453	7.224	7.316	52,135,148	-0.17(-2.21%)
May 10, 2011	7.423	7.529	7.335	7.482	38,078,960	+0.08(+1.02%)
May 09, 2011	7.378	7.479	7.359	7.406	29,332,014	+0.08(+1.13%)
May 06, 2011	7.442	7.548	7.257	7.323	45,918,452	+0.02(+0.29%)
May 05, 2011	7.115	7.389	7.004	7.302	75,265,840	+0.03(+0.42%)
May 04, 2011	7.401	7.408	7.124	7.271	59,148,252	-0.14(-1.92%)
May 03, 2011	7.607	7.664	7.278	7.413	87,207,280	-0.45(-5.72%)

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.