Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.68	12.87	12.57	12.69	9,967,685	-0.14(-1.07%)
Jul 28, 2011	12.88	12.99	12.69	12.83	9,958,759	-0.05(-0.40%)
Jul 27, 2011	13.17	13.17	12.86	12.88	9,652,649	-0.41(-3.09%)
Jul 26, 2011	13.19	13.65	13.15	13.29	13,110,846	+0.20(+1.50%)
Jul 25, 2011	13.01	13.19	12.93	13.10	7,100,500	-0.03(-0.26%)
Jul 22, 2011	13.29	13.31	13.00	13.13	9,676,371	+0.15(+1.19%)
Jul 21, 2011	12.90	13.08	12.57	12.98	11,587,350	+0.06(+0.46%)
Jul 20, 2011	13.03	13.13	12.80	12.92	7,020,142	-0.09(-0.66%)
Jul 19, 2011	12.66	13.05	12.60	13.00	10,429,648	+0.47(+3.76%)
Jul 18, 2011	12.67	12.91	12.34	12.53	12,418,062	-0.21(-1.61%)
Jul 15, 2011	12.64	12.79	12.45	12.74	10,978,334	+0.16(+1.29%)
Jul 14, 2011	12.63	12.90	12.45	12.57	14,540,336	-0.03(-0.27%)
Jul 13, 2011	12.72	12.87	12.51	12.61	10,858,220	-0.08(-0.61%)
Jul 12, 2011	12.69	12.75	12.43	12.69	10,549,697	-0.04(-0.34%)
Jul 11, 2011	12.98	13.05	12.68	12.73	10,256,058	-0.47(-3.57%)
Jul 08, 2011	13.03	13.23	12.96	13.20	9,993,572	+0.02(+0.13%)
Jul 07, 2011	13.03	13.37	12.96	13.18	12,076,339	+0.27(+2.06%)
Jul 06, 2011	12.98	13.06	12.83	12.92	7,692,984	-0.09(-0.72%)
Jul 05, 2011	13.11	13.14	12.89	13.01	12,798,462	+0.07(+0.53%)
Jul 01, 2011	12.67	13.02	12.59	12.94	11,331,093	+0.30(+2.34%)
Jun 30, 2011	12.34	12.71	12.31	12.65	11,044,030	+0.37(+3.04%)
Jun 29, 2011	12.20	12.40	12.19	12.28	15,265,928	+0.15(+1.27%)
Jun 28, 2011	12.15	12.27	12.05	12.12	8,969,588	+0.01(+0.07%)
Jun 27, 2011	12.01	12.22	11.91	12.11	8,630,330	+0.07(+0.57%)
Jun 24, 2011	12.36	12.45	12.02	12.04	23,161,870	-0.34(-2.77%)
Jun 23, 2011	11.74	12.39	11.70	12.39	20,310,892	+0.49(+4.10%)
Jun 22, 2011	11.96	12.09	11.82	11.90	9,672,439	-0.07(-0.57%)
Jun 21, 2011	11.54	12.03	11.47	11.97	17,912,694	+0.49(+4.25%)
Jun 20, 2011	11.47	11.69	11.38	11.48	16,501,739	+0.16(+1.44%)
Jun 17, 2011	11.91	11.91	11.28	11.32	34,739,416	-0.50(-4.21%)
Jun 16, 2011	12.04	12.10	11.70	11.81	11,152,475	-0.22(-1.85%)
Jun 15, 2011	12.06	12.34	12.00	12.04	12,988,466	-0.15(-1.20%)
Jun 14, 2011	12.23	12.57	12.16	12.18	16,151,610	+0.09(+0.78%)
Jun 13, 2011	12.34	12.37	12.03	12.09	13,340,990	-0.25(-2.01%)
Jun 10, 2011	12.62	12.68	12.27	12.34	16,180,909	-0.36(-2.83%)
Jun 09, 2011	12.61	12.81	12.47	12.69	9,478,733	+0.09(+0.75%)
Jun 08, 2011	12.79	12.87	12.55	12.60	13,880,280	-0.25(-1.93%)
Jun 07, 2011	12.86	13.03	12.83	12.85	13,227,990	+0.03(+0.27%)
Jun 06, 2011	12.97	13.09	12.80	12.81	8,221,010	-0.16(-1.25%)
Jun 03, 2011	13.28	13.47	12.96	12.98	19,008,514	+0.81(+6.65%)
May 24, 2011	12.35	12.44	12.15	12.17	8,694,707	-0.12(-0.94%)
May 23, 2011	12.10	12.45	12.09	12.28	12,481,302	+0.00(+0.00%)
May 20, 2011	12.32	12.42	12.12	12.28	9,821,721	-0.08(-0.62%)
May 19, 2011	12.46	12.51	12.29	12.36	4,508,849	-0.09(-0.76%)
May 18, 2011	12.26	12.50	12.25	12.45	6,986,223	+0.21(+1.68%)
May 17, 2011	12.12	12.29	12.00	12.25	12,180,615	+0.09(+0.77%)
May 16, 2011	12.43	12.45	12.06	12.16	18,586,086	-0.35(-2.81%)
May 13, 2011	12.77	12.86	12.45	12.51	12,393,037	-0.29(-2.28%)
May 12, 2011	12.58	12.87	12.58	12.80	10,389,198	+0.09(+0.74%)
May 11, 2011	12.93	12.97	12.57	12.70	12,719,159	-0.19(-1.46%)
May 10, 2011	12.81	12.99	12.73	12.89	14,374,351	+0.21(+1.69%)
May 09, 2011	12.62	12.74	12.41	12.68	12,265,002	+0.10(+0.82%)
May 06, 2011	12.57	12.74	12.38	12.57	13,244,596	+0.09(+0.75%)
May 05, 2011	12.80	12.80	12.37	12.48	26,304,558	-0.37(-2.87%)
May 04, 2011	12.84	12.99	12.75	12.85	11,941,760	+0.00(+0.00%)
May 03, 2011	13.08	13.11	12.72	12.85	18,384,628	-0.25(-1.90%)

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.