Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.90	13.06	12.85	12.88	14,356,673	-0.15(-1.18%)
Jul 28, 2011	13.14	13.35	13.02	13.03	13,895,119	+0.37(+2.95%)
Jul 27, 2011	13.01	13.07	12.65	12.66	8,388,123	-0.41(-3.17%)
Jul 26, 2011	13.01	13.09	12.87	13.07	8,703,374	+0.05(+0.36%)
Jul 25, 2011	12.96	13.13	12.94	13.03	6,274,304	-0.10(-0.76%)
Jul 22, 2011	13.00	13.23	13.00	13.13	8,250,709	+0.13(+1.03%)
Jul 21, 2011	12.92	13.09	12.91	12.99	8,345,939	+0.15(+1.20%)
Jul 20, 2011	12.88	12.97	12.74	12.84	9,321,543	-0.03(-0.21%)
Jul 19, 2011	12.67	12.91	12.66	12.87	8,590,880	+0.29(+2.28%)
Jul 18, 2011	12.61	12.75	12.55	12.58	8,045,458	-0.05(-0.37%)
Jul 15, 2011	12.59	12.71	12.49	12.63	7,533,358	+0.07(+0.53%)
Jul 14, 2011	12.56	12.72	12.41	12.56	9,694,543	+0.06(+0.48%)
Jul 13, 2011	12.59	12.66	12.48	12.50	7,550,596	-0.02(-0.16%)
Jul 12, 2011	12.39	12.65	12.35	12.52	8,871,890	+0.07(+0.59%)
Jul 11, 2011	12.49	12.72	12.39	12.45	7,146,328	-0.23(-1.79%)
Jul 08, 2011	12.71	12.77	12.63	12.67	11,510,011	-0.20(-1.56%)
Jul 07, 2011	12.60	12.93	12.57	12.87	20,492,622	+0.63(+5.18%)
Jul 06, 2011	12.09	12.27	11.90	12.24	14,210,771	+0.11(+0.88%)
Jul 05, 2011	12.25	12.35	12.11	12.13	9,101,063	-0.07(-0.60%)
Jul 01, 2011	12.06	12.22	11.93	12.21	10,198,305	+0.20(+1.63%)
Jun 30, 2011	11.94	12.13	11.86	12.01	7,485,000	+0.09(+0.78%)
Jun 29, 2011	11.94	12.05	11.81	11.92	7,567,211	+0.02(+0.17%)
Jun 28, 2011	11.79	11.91	11.77	11.90	7,659,801	+0.13(+1.07%)
Jun 27, 2011	11.74	11.84	11.66	11.77	7,589,406	+0.05(+0.45%)
Jun 24, 2011	11.96	11.98	11.68	11.72	14,192,448	-0.21(-1.78%)
Jun 23, 2011	11.65	11.98	11.65	11.93	12,001,332	+0.16(+1.35%)
Jun 22, 2011	12.02	12.03	11.76	11.77	11,407,766	-0.27(-2.26%)
Jun 21, 2011	11.94	12.09	11.87	12.04	9,541,116	+0.01(+0.11%)
Jun 20, 2011	11.98	12.06	11.95	12.03	9,235,067	+0.20(+1.68%)
Jun 17, 2011	11.83	12.01	11.69	11.83	14,095,935	+0.09(+0.73%)
Jun 16, 2011	11.71	11.85	11.59	11.74	8,238,607	-0.01(-0.11%)
Jun 15, 2011	11.77	11.87	11.64	11.76	8,946,417	-0.10(-0.84%)
Jun 14, 2011	11.77	11.95	11.72	11.86	10,709,081	+0.25(+2.11%)
Jun 13, 2011	11.80	11.84	11.58	11.61	10,998,102	-0.15(-1.24%)
Jun 10, 2011	11.78	11.90	11.65	11.76	13,980,297	-0.06(-0.51%)
Jun 09, 2011	11.71	11.91	11.63	11.82	15,483,387	+0.21(+1.83%)
Jun 08, 2011	11.59	11.74	11.55	11.61	21,648,288	-0.28(-2.35%)
Jun 07, 2011	11.93	12.10	11.84	11.88	13,044,272	+0.05(+0.45%)
Jun 06, 2011	11.90	12.04	11.82	11.83	20,312,662	-0.06(-0.50%)
Jun 03, 2011	11.92	12.10	11.84	11.89	18,113,888	-0.54(-4.32%)
May 24, 2011	12.72	12.81	12.34	12.43	31,050,040	-0.37(-2.85%)
May 23, 2011	12.61	13.09	12.61	12.79	22,035,306	+0.04(+0.31%)
May 20, 2011	12.73	13.15	12.67	12.75	58,507,260	-2.70(-17.48%)
May 19, 2011	15.35	15.51	15.20	15.45	16,913,514	+0.14(+0.91%)
May 18, 2011	15.26	15.51	15.22	15.31	9,541,470	+0.06(+0.39%)
May 17, 2011	15.18	15.37	15.08	15.26	9,087,273	+0.03(+0.17%)
May 16, 2011	15.23	15.35	15.13	15.23	6,463,792	-0.07(-0.43%)
May 13, 2011	15.35	15.44	15.24	15.29	8,220,824	-0.03(-0.22%)
May 12, 2011	15.16	15.37	15.08	15.33	6,602,965	+0.15(+1.01%)
May 11, 2011	15.22	15.26	14.92	15.18	10,755,320	-0.07(-0.48%)
May 10, 2011	15.08	15.33	15.01	15.25	11,035,422	+0.27(+1.82%)
May 09, 2011	14.90	15.03	14.83	14.98	6,627,144	-0.02(-0.13%)
May 06, 2011	15.15	15.25	14.94	15.00	12,518,747	-0.22(-1.44%)
May 05, 2011	15.20	15.56	15.18	15.22	16,270,642	-0.13(-0.86%)
May 04, 2011	15.31	15.75	15.22	15.35	20,831,810	+0.13(+0.87%)
May 03, 2011	15.24	15.38	15.13	15.22	7,604,196	-0.02(-0.13%)

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.