Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.50	10.64	10.36	10.56	9,720,777	-0.03(-0.31%)
Jul 28, 2011	10.70	10.78	10.55	10.59	8,154,597	-0.09(-0.83%)
Jul 27, 2011	11.06	11.06	10.68	10.68	10,168,907	-0.41(-3.70%)
Jul 26, 2011	11.15	11.18	11.04	11.09	5,853,034	-0.03(-0.25%)
Jul 25, 2011	11.16	11.24	11.06	11.12	7,295,657	-0.14(-1.28%)
Jul 22, 2011	11.23	11.27	11.22	11.26	6,165,203	+0.12(+1.05%)
Jul 21, 2011	11.09	11.24	11.06	11.15	9,282,682	+0.15(+1.36%)
Jul 20, 2011	10.96	11.05	10.91	11.00	6,127,649	+0.06(+0.51%)
Jul 19, 2011	10.73	10.96	10.72	10.94	5,550,733	+0.29(+2.76%)
Jul 18, 2011	10.71	10.74	10.59	10.65	6,604,115	-0.09(-0.83%)
Jul 15, 2011	10.65	10.75	10.56	10.74	6,965,246	+0.15(+1.42%)
Jul 14, 2011	10.71	10.71	10.53	10.59	9,573,012	-0.07(-0.63%)
Jul 13, 2011	10.76	10.80	10.64	10.65	10,752,618	-0.08(-0.72%)
Jul 12, 2011	10.58	10.88	10.58	10.73	10,003,897	+0.11(+0.99%)
Jul 11, 2011	10.65	10.73	10.59	10.63	6,483,464	-0.19(-1.79%)
Jul 08, 2011	10.60	10.84	10.60	10.82	10,461,368	+0.07(+0.67%)
Jul 07, 2011	10.66	10.79	10.64	10.75	6,622,036	+0.16(+1.52%)
Jul 06, 2011	10.50	10.60	10.44	10.59	7,707,200	+0.06(+0.58%)
Jul 05, 2011	10.40	10.54	10.36	10.53	6,914,437	+0.13(+1.28%)
Jul 01, 2011	10.24	10.41	10.20	10.39	6,607,112	+0.15(+1.46%)
Jun 30, 2011	10.30	10.34	10.19	10.24	7,046,717	-0.01(-0.11%)
Jun 29, 2011	10.19	10.26	10.09	10.25	5,873,070	+0.12(+1.19%)
Jun 28, 2011	10.07	10.13	9.968	10.13	5,673,093	+0.10(+0.99%)
Jun 27, 2011	9.968	10.08	9.930	10.03	5,568,116	+0.10(+1.00%)
Jun 24, 2011	9.913	10.01	9.831	9.935	7,213,724	+0.02(+0.22%)
Jun 23, 2011	9.814	9.995	9.743	9.913	12,945,996	-0.13(-1.26%)
Jun 22, 2011	9.941	10.14	9.908	10.04	8,742,084	+0.06(+0.61%)
Jun 21, 2011	9.973	10.00	9.853	9.979	8,918,035	+0.08(+0.78%)
Jun 20, 2011	9.894	9.930	9.875	9.902	10,345,012	+0.16(+1.64%)
Jun 17, 2011	9.666	9.748	9.550	9.743	9,656,865	+0.17(+1.78%)
Jun 16, 2011	9.473	9.605	9.431	9.572	11,562,321	+0.14(+1.52%)
Jun 15, 2011	9.484	9.512	9.347	9.429	15,975,286	-0.13(-1.32%)
Jun 14, 2011	9.572	9.594	9.523	9.556	13,057,062	+0.11(+1.16%)
Jun 13, 2011	9.490	9.589	9.429	9.446	12,591,765	-0.02(-0.23%)
Jun 10, 2011	9.704	9.737	9.446	9.468	12,865,782	-0.24(-2.49%)
Jun 09, 2011	9.995	9.995	9.710	9.710	10,969,997	-0.24(-2.43%)
Jun 08, 2011	10.06	10.15	9.919	9.951	9,970,179	-0.13(-1.25%)
Jun 07, 2011	10.02	10.22	9.990	10.08	8,027,552	+0.13(+1.33%)
Jun 06, 2011	10.26	10.29	9.941	9.946	9,530,360	-0.32(-3.10%)
Jun 03, 2011	9.984	10.31	9.984	10.26	6,871,686	-0.09(-0.85%)
May 24, 2011	10.39	10.42	10.30	10.35	4,286,922	+0.01(+0.05%)
May 23, 2011	10.27	10.42	10.27	10.35	4,709,431	-0.08(-0.76%)
May 20, 2011	10.66	10.66	10.41	10.43	5,637,460	-0.24(-2.24%)
May 19, 2011	10.68	10.72	10.56	10.67	4,093,864	+0.05(+0.47%)
May 18, 2011	10.52	10.62	10.44	10.62	5,281,619	+0.13(+1.26%)
May 17, 2011	10.49	10.56	10.42	10.48	6,075,238	-0.03(-0.31%)
May 16, 2011	10.41	10.58	10.38	10.52	5,160,926	+0.09(+0.84%)
May 13, 2011	10.54	10.58	10.40	10.43	6,216,327	-0.09(-0.84%)
May 12, 2011	10.55	10.61	10.39	10.52	10,901,864	-0.05(-0.52%)
May 11, 2011	10.65	10.69	10.50	10.57	7,021,924	-0.22(-2.04%)
May 10, 2011	10.60	10.82	10.60	10.79	4,956,718	+0.20(+1.92%)
May 09, 2011	10.50	10.61	10.45	10.59	4,853,672	+0.11(+1.05%)
May 06, 2011	10.72	10.73	10.44	10.48	5,439,915	-0.15(-1.40%)
May 05, 2011	10.17	10.70	10.17	10.63	9,701,056	-0.03(-0.31%)
May 04, 2011	10.67	10.79	10.58	10.66	6,685,161	+0.01(+0.05%)
May 03, 2011	10.79	10.88	10.51	10.65	6,268,181	-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.