Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.98	13.14	12.93	12.96	14,264,129	-0.15(-1.18%)
Jul 28, 2011	13.23	13.44	13.10	13.12	13,805,551	+0.38(+2.95%)
Jul 27, 2011	13.10	13.15	12.73	12.74	8,334,053	-0.42(-3.17%)
Jul 26, 2011	13.10	13.17	12.96	13.16	8,647,271	+0.05(+0.36%)
Jul 25, 2011	13.04	13.22	13.02	13.11	6,233,860	-0.10(-0.76%)
Jul 22, 2011	13.08	13.32	13.08	13.21	8,197,525	+0.13(+1.03%)
Jul 21, 2011	13.00	13.18	13.00	13.08	8,292,141	+0.15(+1.20%)
Jul 20, 2011	12.96	13.06	12.83	12.92	9,261,456	-0.03(-0.21%)
Jul 19, 2011	12.75	12.99	12.74	12.95	8,535,503	+0.29(+2.28%)
Jul 18, 2011	12.69	12.83	12.63	12.66	7,993,596	-0.05(-0.37%)
Jul 15, 2011	12.67	12.79	12.57	12.71	7,484,797	+0.07(+0.53%)
Jul 14, 2011	12.64	12.80	12.49	12.64	9,632,051	+0.06(+0.48%)
Jul 13, 2011	12.67	12.74	12.56	12.58	7,501,924	-0.02(-0.16%)
Jul 12, 2011	12.47	12.73	12.43	12.60	8,814,702	+0.07(+0.59%)
Jul 11, 2011	12.57	12.80	12.47	12.53	7,100,262	-0.23(-1.79%)
Jul 08, 2011	12.80	12.85	12.71	12.76	11,435,817	-0.20(-1.56%)
Jul 07, 2011	12.68	13.02	12.65	12.96	20,360,526	+0.64(+5.18%)
Jul 06, 2011	12.16	12.35	11.98	12.32	14,119,168	+0.11(+0.88%)
Jul 05, 2011	12.32	12.43	12.19	12.21	9,042,397	-0.07(-0.60%)
Jul 01, 2011	12.14	12.30	12.01	12.28	10,132,566	+0.20(+1.63%)
Jun 30, 2011	12.02	12.21	11.94	12.09	7,436,751	+0.09(+0.78%)
Jun 29, 2011	12.02	12.13	11.88	11.99	7,518,433	+0.02(+0.17%)
Jun 28, 2011	11.87	11.98	11.85	11.97	7,610,426	+0.13(+1.07%)
Jun 27, 2011	11.82	11.91	11.73	11.85	7,540,484	+0.05(+0.45%)
Jun 24, 2011	12.03	12.05	11.75	11.79	14,100,963	-0.21(-1.78%)
Jun 23, 2011	11.73	12.05	11.73	12.01	11,923,971	+0.16(+1.35%)
Jun 22, 2011	12.09	12.11	11.83	11.85	11,334,231	-0.27(-2.26%)
Jun 21, 2011	12.02	12.17	11.95	12.12	9,479,613	+0.01(+0.11%)
Jun 20, 2011	12.06	12.14	12.03	12.11	9,175,537	+0.20(+1.68%)
Jun 17, 2011	11.91	12.09	11.76	11.91	14,005,072	+0.09(+0.73%)
Jun 16, 2011	11.79	11.93	11.66	11.82	8,185,501	-0.01(-0.11%)
Jun 15, 2011	11.85	11.95	11.71	11.83	8,888,748	-0.10(-0.84%)
Jun 14, 2011	11.85	12.03	11.80	11.93	10,640,050	+0.25(+2.11%)
Jun 13, 2011	11.88	11.92	11.65	11.69	10,927,207	-0.15(-1.24%)
Jun 10, 2011	11.86	11.97	11.73	11.83	13,890,180	-0.06(-0.51%)
Jun 09, 2011	11.78	11.99	11.71	11.89	15,383,580	+0.21(+1.83%)
Jun 08, 2011	11.67	11.82	11.63	11.68	21,508,742	-0.28(-2.35%)
Jun 07, 2011	12.01	12.17	11.92	11.96	12,960,188	+0.05(+0.45%)
Jun 06, 2011	11.97	12.12	11.90	11.91	20,181,726	-0.06(-0.50%)
Jun 03, 2011	12.00	12.17	11.91	11.97	17,997,124	-0.54(-4.32%)
May 24, 2011	12.80	12.90	12.42	12.51	30,849,892	-0.37(-2.85%)
May 23, 2011	12.70	13.17	12.69	12.88	21,893,264	+0.04(+0.31%)
May 20, 2011	12.82	13.24	12.75	12.84	58,130,120	-2.72(-17.48%)
May 19, 2011	15.45	15.61	15.29	15.55	16,804,488	+0.14(+0.91%)
May 18, 2011	15.35	15.61	15.32	15.41	9,479,965	+0.06(+0.39%)
May 17, 2011	15.28	15.47	15.18	15.35	9,028,696	+0.03(+0.17%)
May 16, 2011	15.33	15.45	15.23	15.33	6,422,126	-0.07(-0.43%)
May 13, 2011	15.45	15.54	15.34	15.39	8,167,832	-0.03(-0.22%)
May 12, 2011	15.25	15.47	15.18	15.43	6,560,402	+0.15(+1.01%)
May 11, 2011	15.32	15.36	15.01	15.27	10,685,991	-0.07(-0.48%)
May 10, 2011	15.17	15.43	15.11	15.35	10,964,287	+0.27(+1.82%)
May 09, 2011	15.00	15.12	14.93	15.07	6,584,425	-0.02(-0.13%)
May 06, 2011	15.25	15.35	15.03	15.09	12,438,050	-0.22(-1.44%)
May 05, 2011	15.30	15.66	15.27	15.31	16,165,760	-0.13(-0.86%)
May 04, 2011	15.41	15.85	15.32	15.45	20,697,528	+0.13(+0.87%)
May 03, 2011	15.34	15.48	15.23	15.31	7,555,179	-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.