Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.26	12.45	12.23	12.32	30,152,542	+0.03(+0.27%)
Jul 28, 2011	12.21	12.39	12.21	12.29	20,584,310	+0.06(+0.46%)
Jul 27, 2011	12.19	12.30	12.19	12.23	24,614,044	-0.02(-0.19%)
Jul 26, 2011	12.26	12.29	12.20	12.25	17,327,152	-0.04(-0.31%)
Jul 25, 2011	12.22	12.32	12.20	12.29	25,332,920	-0.06(-0.46%)
Jul 22, 2011	12.40	12.43	12.29	12.35	24,594,140	-0.11(-0.86%)
Jul 21, 2011	12.40	12.48	12.29	12.45	24,640,764	+0.10(+0.83%)
Jul 20, 2011	12.61	12.61	12.18	12.35	42,050,128	-0.30(-2.41%)
Jul 19, 2011	12.50	12.67	12.49	12.66	22,580,604	+0.20(+1.58%)
Jul 18, 2011	12.47	12.50	12.39	12.46	14,949,309	-0.04(-0.34%)
Jul 15, 2011	12.58	12.58	12.40	12.50	20,885,060	-0.07(-0.60%)
Jul 14, 2011	12.60	12.66	12.54	12.58	17,965,390	-0.00(-0.04%)
Jul 13, 2011	12.69	12.69	12.54	12.58	15,440,933	-0.02(-0.15%)
Jul 12, 2011	12.58	12.68	12.52	12.60	23,493,962	-0.01(-0.11%)
Jul 11, 2011	12.64	12.66	12.55	12.61	25,266,164	+0.02(+0.15%)
Jul 08, 2011	12.58	12.61	12.53	12.59	22,047,734	-0.05(-0.41%)
Jul 07, 2011	12.64	12.69	12.58	12.65	19,718,852	+0.08(+0.67%)
Jul 06, 2011	12.43	12.63	12.43	12.56	20,892,106	+0.10(+0.83%)
Jul 05, 2011	12.41	12.60	12.36	12.46	25,289,556	+0.03(+0.26%)
Jul 01, 2011	12.34	12.43	12.27	12.43	23,926,512	+0.06(+0.45%)
Jun 30, 2011	12.23	12.38	12.19	12.37	26,953,916	+0.15(+1.19%)
Jun 29, 2011	12.36	12.43	12.19	12.22	43,122,384	-0.12(-0.99%)
Jun 28, 2011	12.38	12.42	12.14	12.35	45,861,788	-0.19(-1.53%)
Jun 27, 2011	12.54	12.57	12.49	12.54	19,779,264	-0.01(-0.07%)
Jun 24, 2011	12.55	12.57	12.47	12.55	25,919,668	-0.03(-0.22%)
Jun 23, 2011	12.55	12.58	12.43	12.58	28,801,518	-0.15(-1.21%)
Jun 22, 2011	12.67	12.77	12.65	12.73	28,089,388	-0.06(-0.48%)
Jun 21, 2011	12.81	12.93	12.73	12.79	25,867,996	-0.00(-0.04%)
Jun 20, 2011	12.79	12.83	12.77	12.80	35,872,712	+0.11(+0.89%)
Jun 17, 2011	12.71	12.77	12.67	12.68	25,982,224	+0.07(+0.56%)
Jun 16, 2011	12.38	12.66	12.36	12.61	25,496,314	+0.15(+1.20%)
Jun 15, 2011	12.78	12.79	12.41	12.46	33,306,244	-0.36(-2.78%)
Jun 14, 2011	12.67	12.90	12.67	12.82	24,486,996	+0.21(+1.63%)
Jun 13, 2011	12.43	12.70	12.40	12.61	23,847,198	+0.14(+1.13%)
Jun 10, 2011	12.70	12.73	12.47	12.47	24,890,706	-0.21(-1.64%)
Jun 09, 2011	12.58	12.76	12.56	12.68	21,409,254	+0.08(+0.62%)
Jun 08, 2011	12.47	12.63	12.44	12.60	20,819,972	+0.09(+0.70%)
Jun 07, 2011	12.66	12.68	12.51	12.51	19,159,906	-0.07(-0.55%)
Jun 06, 2011	12.75	12.75	12.58	12.58	21,353,552	-0.16(-1.27%)
Jun 03, 2011	12.66	12.82	12.63	12.74	44,824,472	-0.15(-1.15%)
May 24, 2011	12.88	12.92	12.83	12.89	17,238,784	+0.03(+0.25%)
May 23, 2011	12.72	12.94	12.70	12.86	26,633,730	+0.05(+0.40%)
May 20, 2011	12.93	12.93	12.79	12.81	20,003,294	-0.11(-0.86%)
May 19, 2011	12.91	12.94	12.83	12.92	15,077,956	+0.05(+0.39%)
May 18, 2011	12.77	12.88	12.73	12.87	27,817,156	+0.10(+0.76%)
May 17, 2011	12.67	12.85	12.66	12.77	27,798,812	+0.08(+0.62%)
May 16, 2011	12.57	12.74	12.56	12.69	64,852,988	+0.08(+0.66%)
May 13, 2011	12.64	12.76	12.56	12.61	15,536,671	-0.02(-0.15%)
May 12, 2011	12.49	12.64	12.43	12.63	17,330,272	+0.13(+1.07%)
May 11, 2011	12.55	12.59	12.47	12.50	14,804,090	-0.05(-0.40%)
May 10, 2011	12.56	12.58	12.49	12.55	16,028,645	+0.01(+0.11%)
May 09, 2011	12.45	12.54	12.44	12.53	17,804,418	+0.08(+0.67%)
May 06, 2011	12.41	12.54	12.39	12.45	25,235,230	+0.13(+1.05%)
May 05, 2011	12.38	12.42	12.29	12.32	18,366,140	-0.08(-0.63%)
May 04, 2011	12.46	12.47	12.33	12.40	39,159,244	-0.07(-0.56%)
May 03, 2011	12.39	12.47	12.33	12.47	22,872,592	+0.10(+0.82%)

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.