Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.78	12.91	12.62	12.63	27,595,856	-0.23(-1.80%)
Jul 28, 2011	12.82	13.03	12.75	12.86	19,569,102	-0.00(-0.03%)
Jul 27, 2011	13.18	13.19	12.85	12.87	30,683,330	-0.41(-3.08%)
Jul 26, 2011	13.09	13.30	13.05	13.28	31,777,760	+0.24(+1.83%)
Jul 25, 2011	12.71	13.11	12.67	13.04	26,835,370	+0.12(+0.90%)
Jul 22, 2011	12.88	12.98	12.78	12.92	25,636,290	+0.03(+0.19%)
Jul 21, 2011	13.02	13.50	12.86	12.90	68,869,472	+0.10(+0.80%)
Jul 20, 2011	13.12	13.18	12.72	12.79	59,383,180	-0.23(-1.75%)
Jul 19, 2011	12.76	13.14	12.64	13.02	46,959,444	+0.41(+3.26%)
Jul 18, 2011	12.66	12.82	12.48	12.61	26,847,192	-0.04(-0.35%)
Jul 15, 2011	12.54	12.74	12.47	12.66	41,448,400	+0.24(+1.93%)
Jul 14, 2011	12.47	12.65	12.31	12.42	28,362,090	-0.07(-0.59%)
Jul 13, 2011	12.50	12.65	12.36	12.49	30,279,756	+0.05(+0.37%)
Jul 12, 2011	12.83	12.92	12.39	12.44	36,363,548	-0.25(-1.97%)
Jul 11, 2011	12.77	13.14	12.62	12.69	40,456,972	-0.20(-1.53%)
Jul 08, 2011	12.71	12.90	12.67	12.89	21,728,698	+0.03(+0.27%)
Jul 07, 2011	12.77	12.96	12.74	12.86	28,877,594	+0.16(+1.25%)
Jul 06, 2011	12.59	12.77	12.48	12.70	25,604,188	+0.11(+0.86%)
Jul 05, 2011	12.63	12.68	12.49	12.59	23,917,356	-0.04(-0.31%)
Jul 01, 2011	12.44	12.65	12.34	12.63	33,604,752	+0.18(+1.46%)
Jun 30, 2011	12.47	12.66	12.22	12.45	82,786,544	+0.54(+4.57%)
Jun 29, 2011	11.25	12.00	11.01	11.90	88,387,080	+0.73(+6.56%)
Jun 28, 2011	11.11	11.34	11.06	11.17	42,146,936	+0.10(+0.87%)
Jun 27, 2011	10.90	11.22	10.89	11.07	36,367,348	+0.14(+1.27%)
Jun 24, 2011	11.30	11.40	10.86	10.94	59,306,528	-0.35(-3.08%)
Jun 23, 2011	11.20	11.32	11.10	11.28	43,820,800	-0.04(-0.32%)
Jun 22, 2011	11.43	11.44	11.30	11.32	26,886,866	-0.17(-1.46%)
Jun 21, 2011	11.14	11.53	11.10	11.49	32,073,638	+0.37(+3.33%)
Jun 20, 2011	11.15	11.17	11.02	11.12	31,389,200	-0.00(-0.04%)
Jun 17, 2011	11.12	11.15	10.97	11.12	41,919,972	+0.14(+1.26%)
Jun 16, 2011	11.04	11.23	10.90	10.98	34,537,300	-0.07(-0.66%)
Jun 15, 2011	11.37	11.44	11.01	11.06	46,179,188	-0.42(-3.70%)
Jun 14, 2011	11.61	11.68	11.44	11.48	28,941,568	-0.04(-0.34%)
Jun 13, 2011	11.59	11.65	11.36	11.52	29,385,120	-0.04(-0.33%)
Jun 10, 2011	11.76	11.88	11.55	11.56	34,783,724	-0.27(-2.28%)
Jun 09, 2011	11.80	11.94	11.75	11.83	33,225,572	+0.04(+0.31%)
Jun 08, 2011	11.78	11.92	11.71	11.79	58,808,144	+0.25(+2.16%)
Jun 07, 2011	11.49	11.70	11.37	11.54	29,570,376	+0.14(+1.22%)
Jun 06, 2011	11.71	11.76	11.38	11.40	32,090,366	-0.29(-2.44%)
Jun 03, 2011	11.88	11.98	11.68	11.69	31,844,438	-0.20(-1.69%)
May 24, 2011	12.24	12.33	11.88	11.89	34,956,172	-0.31(-2.56%)
May 23, 2011	12.34	12.34	12.15	12.20	23,461,568	-0.33(-2.62%)
May 20, 2011	12.65	12.68	12.52	12.53	17,973,512	-0.16(-1.26%)
May 19, 2011	12.78	12.81	12.64	12.69	12,373,012	+0.01(+0.05%)
May 18, 2011	12.56	12.70	12.41	12.68	15,022,036	+0.09(+0.70%)
May 17, 2011	12.47	12.60	12.37	12.59	17,285,442	+0.11(+0.86%)
May 16, 2011	12.86	12.88	12.46	12.49	18,992,088	-0.46(-3.57%)
May 13, 2011	12.92	13.09	12.83	12.95	16,848,218	-0.00(-0.03%)
May 12, 2011	12.83	13.02	12.71	12.95	21,621,800	+0.10(+0.81%)
May 11, 2011	12.96	13.12	12.78	12.85	27,167,178	-0.24(-1.83%)
May 10, 2011	13.12	13.26	12.97	13.09	37,818,112	+0.31(+2.45%)
May 09, 2011	12.57	12.85	12.49	12.78	19,950,284	+0.15(+1.22%)
May 06, 2011	12.73	12.88	12.41	12.62	28,496,950	+0.02(+0.12%)
May 05, 2011	12.61	12.86	12.52	12.61	20,206,266	-0.13(-1.00%)
May 04, 2011	12.86	12.91	12.60	12.73	23,550,176	-0.20(-1.58%)
May 03, 2011	12.94	13.10	12.83	12.94	15,023,498	-0.04(-0.30%)

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.