Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.96	10.96	10.19	10.32	5,149,884	-0.85(-7.61%)
Jul 28, 2011	11.01	11.30	11.01	11.17	1,985,381	+0.14(+1.25%)
Jul 27, 2011	11.20	11.29	11.01	11.03	1,370,118	-0.22(-1.99%)
Jul 26, 2011	11.15	11.34	11.15	11.26	2,377,721	+0.13(+1.18%)
Jul 25, 2011	11.08	11.19	10.98	11.13	1,257,988	+0.01(+0.09%)
Jul 22, 2011	11.08	11.13	11.05	11.12	2,437,909	-0.17(-1.46%)
Jul 21, 2011	11.40	11.49	11.18	11.28	1,955,063	-0.05(-0.43%)
Jul 20, 2011	11.50	11.51	11.24	11.33	2,099,511	-0.17(-1.50%)
Jul 19, 2011	11.55	11.63	11.48	11.50	1,528,838	+0.06(+0.54%)
Jul 18, 2011	11.49	11.54	11.35	11.44	1,794,105	-0.17(-1.45%)
Jul 15, 2011	11.82	11.87	11.59	11.61	2,030,445	-0.15(-1.26%)
Jul 14, 2011	12.38	12.38	11.59	11.76	4,997,739	-0.59(-4.79%)
Jul 13, 2011	12.49	12.87	12.35	12.35	2,434,555	-0.11(-0.86%)
Jul 12, 2011	12.05	12.52	12.00	12.45	1,841,535	+0.35(+2.93%)
Jul 11, 2011	12.17	12.30	11.96	12.10	1,110,605	-0.21(-1.73%)
Jul 08, 2011	12.22	12.37	12.20	12.31	898,559	-0.03(-0.22%)
Jul 07, 2011	12.27	12.44	12.26	12.34	1,055,009	+0.19(+1.56%)
Jul 06, 2011	12.12	12.17	12.01	12.15	1,090,606	+0.06(+0.51%)
Jul 05, 2011	12.24	12.27	12.05	12.09	1,035,487	-0.12(-0.96%)
Jul 01, 2011	12.14	12.23	12.05	12.21	545,877	+0.11(+0.88%)
Jun 30, 2011	11.80	12.13	11.79	12.10	1,133,202	+0.36(+3.11%)
Jun 29, 2011	11.78	11.85	11.72	11.73	1,071,116	+0.06(+0.53%)
Jun 28, 2011	11.36	11.72	11.36	11.67	956,338	+0.31(+2.76%)
Jun 27, 2011	11.27	11.39	11.13	11.36	758,050	+0.04(+0.33%)
Jun 24, 2011	11.60	11.67	11.30	11.32	1,397,021	-0.30(-2.60%)
Jun 23, 2011	11.48	11.67	11.36	11.62	2,254,557	+0.02(+0.21%)
Jun 22, 2011	11.74	11.81	11.57	11.60	1,445,576	-0.17(-1.40%)
Jun 21, 2011	11.61	11.91	11.60	11.77	1,247,027	+0.25(+2.18%)
Jun 20, 2011	11.53	11.57	11.49	11.51	832,267	+0.19(+1.64%)
Jun 17, 2011	11.33	11.40	11.15	11.33	1,731,446	+0.06(+0.52%)
Jun 16, 2011	11.32	11.38	11.16	11.27	1,158,983	-0.12(-1.03%)
Jun 15, 2011	11.67	11.67	11.30	11.39	1,767,801	-0.39(-3.30%)
Jun 14, 2011	11.68	11.82	11.63	11.78	808,573	+0.23(+2.03%)
Jun 13, 2011	11.57	11.71	11.40	11.54	2,012,132	-0.03(-0.27%)
Jun 10, 2011	11.82	11.88	11.46	11.57	1,771,809	-0.27(-2.27%)
Jun 09, 2011	11.73	11.91	11.71	11.84	1,064,247	+0.14(+1.21%)
Jun 08, 2011	12.21	12.21	11.61	11.70	2,753,422	-0.51(-4.20%)
Jun 07, 2011	12.30	12.33	12.10	12.21	1,717,496	-0.02(-0.17%)
Jun 06, 2011	12.41	12.53	12.21	12.23	1,439,521	-0.26(-2.12%)
Jun 03, 2011	12.43	12.63	12.33	12.50	1,265,165	+0.38(+3.09%)
May 24, 2011	12.00	12.20	11.94	12.12	1,312,055	+0.18(+1.50%)
May 23, 2011	12.08	12.16	11.88	11.94	831,148	-0.25(-2.07%)
May 20, 2011	12.35	12.40	11.87	12.20	1,749,725	-0.26(-2.07%)
May 19, 2011	12.47	12.54	12.29	12.45	811,868	+0.02(+0.14%)
May 18, 2011	12.26	12.46	12.26	12.44	596,584	+0.18(+1.46%)
May 17, 2011	12.11	12.28	12.05	12.26	861,825	+0.10(+0.79%)
May 16, 2011	12.35	12.35	12.02	12.16	1,185,990	-0.26(-2.13%)
May 13, 2011	12.75	12.79	12.41	12.43	759,397	-0.31(-2.43%)
May 12, 2011	12.47	12.82	12.37	12.74	1,757,054	+0.13(+1.06%)
May 11, 2011	12.86	13.01	12.50	12.60	2,576,552	-0.38(-2.94%)
May 10, 2011	12.74	13.07	12.60	12.98	2,062,262	+0.28(+2.19%)
May 09, 2011	12.42	12.73	12.42	12.71	1,413,597	+0.31(+2.49%)
May 06, 2011	12.48	12.50	12.31	12.40	643,171	-0.00(-0.03%)
May 05, 2011	12.36	12.44	12.23	12.40	852,274	-0.06(-0.47%)
May 04, 2011	12.48	12.61	12.26	12.46	549,531	-0.04(-0.30%)
May 03, 2011	12.59	12.63	12.37	12.50	725,558	-0.10(-0.79%)

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.