Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.93	11.79	10.42	11.47	6,982,278	+0.93(+8.82%)
Jul 28, 2011	10.66	10.94	10.54	10.54	1,998,482	-0.16(-1.50%)
Jul 27, 2011	11.22	11.31	10.54	10.70	2,494,324	-0.63(-5.56%)
Jul 26, 2011	11.58	11.62	11.27	11.33	1,334,514	-0.25(-2.16%)
Jul 25, 2011	11.70	11.86	11.54	11.58	1,728,831	-0.34(-2.85%)
Jul 22, 2011	11.76	12.04	11.69	11.92	1,408,503	+0.15(+1.27%)
Jul 21, 2011	11.66	11.81	11.56	11.77	1,486,176	+0.24(+2.08%)
Jul 20, 2011	11.27	11.60	11.18	11.53	1,840,880	+0.27(+2.40%)
Jul 19, 2011	11.26	11.40	11.10	11.26	1,616,664	+0.11(+0.99%)
Jul 18, 2011	11.46	11.48	11.03	11.15	1,371,591	-0.33(-2.87%)
Jul 15, 2011	11.41	11.49	11.24	11.48	1,511,397	+0.13(+1.15%)
Jul 14, 2011	11.37	11.54	11.18	11.35	2,011,834	+0.01(+0.09%)
Jul 13, 2011	11.05	11.36	11.05	11.34	1,956,527	+0.36(+3.28%)
Jul 12, 2011	11.03	11.27	10.96	10.98	1,671,449	-0.16(-1.44%)
Jul 11, 2011	11.36	11.44	11.05	11.14	2,357,928	-0.46(-3.97%)
Jul 08, 2011	11.70	11.71	11.49	11.60	2,471,670	-0.36(-3.01%)
Jul 07, 2011	11.47	11.98	11.46	11.96	3,533,770	+0.62(+5.47%)
Jul 06, 2011	11.34	11.38	10.95	11.34	4,438,167	+0.39(+3.56%)
Jul 05, 2011	10.95	11.18	10.90	10.95	1,754,017	+0.02(+0.18%)
Jul 01, 2011	11.43	11.56	10.90	10.93	4,078,419	-0.45(-3.95%)
Jun 30, 2011	11.47	11.69	11.31	11.38	1,911,816	-0.07(-0.61%)
Jun 29, 2011	11.11	11.64	11.03	11.45	2,523,583	+0.40(+3.62%)
Jun 28, 2011	10.94	11.08	10.93	11.05	1,422,214	+0.14(+1.28%)
Jun 27, 2011	10.92	10.97	10.70	10.91	1,705,858	-0.02(-0.18%)
Jun 24, 2011	10.88	11.04	10.73	10.93	2,896,399	+0.10(+0.92%)
Jun 23, 2011	10.56	10.85	10.30	10.83	2,587,571	+0.04(+0.37%)
Jun 22, 2011	10.75	11.11	10.70	10.79	2,938,213	-0.03(-0.28%)
Jun 21, 2011	10.35	10.86	10.31	10.82	1,931,416	+0.57(+5.56%)
Jun 20, 2011	10.25	10.29	10.20	10.25	1,420,068	+0.12(+1.18%)
Jun 17, 2011	10.17	10.25	10.04	10.13	2,050,564	+0.11(+1.10%)
Jun 16, 2011	10.07	10.24	9.860	10.02	1,268,765	-0.06(-0.60%)
Jun 15, 2011	10.24	10.30	10.05	10.08	1,155,420	-0.25(-2.42%)
Jun 14, 2011	9.960	10.39	9.960	10.33	1,883,779	+0.54(+5.52%)
Jun 13, 2011	10.00	10.15	9.660	9.790	1,886,088	-0.17(-1.71%)
Jun 10, 2011	10.06	10.18	9.930	9.960	1,873,236	-0.22(-2.16%)
Jun 09, 2011	9.940	10.24	9.850	10.18	1,833,273	+0.28(+2.83%)
Jun 08, 2011	10.15	10.32	9.880	9.900	1,960,469	-0.32(-3.13%)
Jun 07, 2011	10.42	10.51	10.21	10.22	1,118,886	-0.10(-0.97%)
Jun 06, 2011	10.62	10.72	10.30	10.32	1,414,275	-0.30(-2.82%)
Jun 03, 2011	10.26	10.78	10.23	10.62	2,521,779	-0.31(-2.84%)
May 24, 2011	10.93	11.02	10.81	10.93	1,816,850	+0.02(+0.18%)
May 23, 2011	10.57	10.98	10.53	10.91	2,139,068	+0.13(+1.21%)
May 20, 2011	11.24	11.24	10.76	10.78	2,329,790	-0.50(-4.43%)
May 19, 2011	11.37	11.44	11.20	11.28	1,143,423	+0.01(+0.09%)
May 18, 2011	11.15	11.37	11.11	11.27	1,238,203	+0.13(+1.17%)
May 17, 2011	11.11	11.29	11.03	11.14	1,706,838	+0.02(+0.18%)
May 16, 2011	11.21	11.59	11.11	11.12	2,387,165	-0.12(-1.07%)
May 13, 2011	11.66	11.71	11.22	11.24	1,510,417	-0.39(-3.35%)
May 12, 2011	11.64	11.75	11.40	11.63	1,448,671	-0.06(-0.51%)
May 11, 2011	12.19	12.21	11.66	11.69	2,020,795	-0.53(-4.34%)
May 10, 2011	12.06	12.23	11.89	12.22	1,670,134	+0.24(+2.00%)
May 09, 2011	11.77	12.05	11.71	11.98	1,629,429	+0.23(+1.96%)
May 06, 2011	12.05	12.10	11.67	11.75	1,765,657	-0.12(-1.01%)
May 05, 2011	11.55	12.00	11.40	11.87	3,111,139	+0.12(+1.02%)
May 04, 2011	11.87	12.00	11.62	11.75	2,728,642	-0.12(-1.01%)
May 03, 2011	12.12	12.26	11.75	11.87	2,928,291	-0.33(-2.70%)

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.