Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.22	11.35	11.08	11.25	21,711,788	-0.06(-0.56%)
Jul 28, 2011	11.31	11.52	11.29	11.32	24,231,400	-0.03(-0.25%)
Jul 27, 2011	11.62	11.64	11.27	11.35	62,595,816	-0.88(-7.23%)
Jul 26, 2011	12.09	12.27	12.03	12.23	32,974,762	+0.19(+1.59%)
Jul 25, 2011	12.00	12.07	11.95	12.04	22,325,380	-0.08(-0.70%)
Jul 22, 2011	12.01	12.13	11.93	12.12	22,667,622	+0.10(+0.82%)
Jul 21, 2011	12.04	12.11	11.92	12.03	25,114,362	+0.10(+0.83%)
Jul 20, 2011	12.02	12.12	11.90	11.93	15,059,431	+0.01(+0.06%)
Jul 19, 2011	11.73	11.93	11.68	11.92	14,326,107	+0.25(+2.12%)
Jul 18, 2011	11.74	11.75	11.57	11.67	17,385,264	-0.17(-1.43%)
Jul 15, 2011	11.76	11.84	11.67	11.84	19,244,200	+0.13(+1.09%)
Jul 14, 2011	12.02	12.02	11.68	11.71	28,871,418	-0.25(-2.07%)
Jul 13, 2011	12.07	12.23	11.93	11.96	19,135,108	+0.01(+0.12%)
Jul 12, 2011	12.17	12.17	11.93	11.95	25,841,380	-0.25(-2.09%)
Jul 11, 2011	12.48	12.48	12.17	12.20	27,826,966	-0.43(-3.42%)
Jul 08, 2011	12.70	12.77	12.53	12.63	16,097,280	-0.23(-1.81%)
Jul 07, 2011	13.11	13.16	12.78	12.87	23,789,580	-0.04(-0.27%)
Jul 06, 2011	12.95	13.04	12.87	12.90	18,768,770	-0.05(-0.38%)
Jul 05, 2011	13.22	13.24	12.91	12.95	17,263,484	-0.16(-1.24%)
Jul 01, 2011	12.97	13.22	12.85	13.11	25,693,576	+0.28(+2.15%)
Jun 30, 2011	12.57	12.85	12.52	12.84	21,735,878	+0.34(+2.72%)
Jun 29, 2011	12.46	12.62	12.38	12.50	18,898,468	+0.08(+0.68%)
Jun 28, 2011	12.33	12.48	12.24	12.41	18,367,118	+0.13(+1.04%)
Jun 27, 2011	12.42	12.42	12.17	12.29	25,541,360	-0.13(-1.03%)
Jun 24, 2011	12.59	12.62	12.38	12.41	21,608,458	-0.17(-1.35%)
Jun 23, 2011	12.38	12.60	12.22	12.58	27,623,510	+0.04(+0.34%)
Jun 22, 2011	12.49	12.62	12.46	12.54	28,967,336	+0.05(+0.40%)
Jun 21, 2011	12.73	12.73	12.44	12.49	32,226,146	-0.18(-1.45%)
Jun 20, 2011	12.72	12.75	12.66	12.68	13,316,917	+0.08(+0.67%)
Jun 17, 2011	12.82	12.87	12.56	12.59	14,885,803	-0.11(-0.84%)
Jun 16, 2011	12.70	12.78	12.49	12.70	18,387,610	-0.02(-0.17%)
Jun 15, 2011	12.97	13.02	12.65	12.72	19,752,456	-0.39(-2.97%)
Jun 14, 2011	13.09	13.26	13.09	13.11	10,539,471	+0.18(+1.37%)
Jun 13, 2011	13.06	13.10	12.86	12.93	14,503,447	-0.06(-0.49%)
Jun 10, 2011	13.19	13.19	12.91	12.99	15,811,352	-0.24(-1.82%)
Jun 09, 2011	13.21	13.34	13.11	13.23	11,923,911	+0.04(+0.27%)
Jun 08, 2011	13.23	13.27	13.06	13.20	17,079,074	-0.16(-1.22%)
Jun 07, 2011	13.39	13.53	13.35	13.36	12,764,270	+0.02(+0.16%)
Jun 06, 2011	13.40	13.53	13.31	13.34	16,203,720	-0.12(-0.89%)
Jun 03, 2011	13.54	13.67	13.41	13.46	18,677,064	-0.33(-2.41%)
May 24, 2011	13.84	13.90	13.76	13.79	15,020,677	+0.05(+0.36%)
May 23, 2011	13.89	13.91	13.70	13.74	26,493,320	-0.33(-2.36%)
May 20, 2011	14.25	14.27	13.91	14.08	30,392,536	-0.20(-1.38%)
May 19, 2011	14.34	14.38	14.08	14.27	17,199,872	-0.06(-0.39%)
May 18, 2011	14.33	14.47	14.24	14.33	14,980,439	+0.02(+0.15%)
May 17, 2011	14.46	14.46	14.09	14.31	15,306,859	-0.20(-1.41%)
May 16, 2011	14.54	14.83	14.48	14.51	13,267,799	-0.11(-0.77%)
May 13, 2011	14.86	14.86	14.49	14.63	10,865,506	-0.23(-1.52%)
May 12, 2011	14.65	14.92	14.50	14.85	14,157,516	+0.20(+1.35%)
May 11, 2011	14.75	14.92	14.54	14.65	13,466,212	-0.13(-0.86%)
May 10, 2011	14.68	14.79	14.49	14.78	13,191,722	+0.08(+0.58%)
May 09, 2011	14.53	14.84	14.50	14.70	17,222,672	+0.37(+2.61%)
May 06, 2011	14.34	14.60	14.25	14.32	13,679,129	+0.13(+0.94%)
May 05, 2011	14.32	14.44	14.12	14.19	19,068,514	-0.20(-1.37%)
May 04, 2011	14.50	14.53	14.22	14.39	13,873,009	-0.16(-1.07%)
May 03, 2011	14.61	14.65	14.36	14.54	16,409,622	-0.11(-0.72%)

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.