Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.67	12.86	12.56	12.68	9,975,978	-0.14(-1.07%)
Jul 28, 2011	12.87	12.98	12.68	12.82	9,967,044	-0.05(-0.40%)
Jul 27, 2011	13.16	13.16	12.85	12.87	9,660,679	-0.41(-3.09%)
Jul 26, 2011	13.18	13.63	13.14	13.28	13,121,754	+0.20(+1.50%)
Jul 25, 2011	13.00	13.18	12.92	13.09	7,106,408	-0.03(-0.26%)
Jul 22, 2011	13.28	13.30	12.99	13.12	9,684,421	+0.15(+1.19%)
Jul 21, 2011	12.89	13.07	12.56	12.97	11,596,990	+0.06(+0.46%)
Jul 20, 2011	13.02	13.12	12.79	12.91	7,025,982	-0.09(-0.66%)
Jul 19, 2011	12.65	13.04	12.59	12.99	10,438,324	+0.47(+3.76%)
Jul 18, 2011	12.66	12.90	12.32	12.52	12,428,393	-0.21(-1.61%)
Jul 15, 2011	12.63	12.78	12.44	12.73	10,987,467	+0.16(+1.29%)
Jul 14, 2011	12.62	12.89	12.44	12.56	14,552,433	-0.03(-0.27%)
Jul 13, 2011	12.71	12.86	12.50	12.60	10,867,254	-0.08(-0.61%)
Jul 12, 2011	12.68	12.74	12.42	12.68	10,558,474	-0.04(-0.34%)
Jul 11, 2011	12.97	13.04	12.67	12.72	10,264,591	-0.47(-3.57%)
Jul 08, 2011	13.02	13.22	12.95	13.19	10,001,886	+0.02(+0.13%)
Jul 07, 2011	13.02	13.36	12.95	13.17	12,086,386	+0.27(+2.06%)
Jul 06, 2011	12.97	13.05	12.82	12.91	7,699,384	-0.09(-0.72%)
Jul 05, 2011	13.10	13.13	12.88	13.00	12,809,110	+0.07(+0.53%)
Jul 01, 2011	12.66	13.01	12.58	12.93	11,340,520	+0.30(+2.34%)
Jun 30, 2011	12.32	12.70	12.30	12.64	11,053,218	+0.37(+3.04%)
Jun 29, 2011	12.19	12.39	12.18	12.26	15,278,628	+0.15(+1.27%)
Jun 28, 2011	12.14	12.26	12.04	12.11	8,977,050	+0.01(+0.07%)
Jun 27, 2011	12.00	12.21	11.90	12.10	8,637,510	+0.07(+0.57%)
Jun 24, 2011	12.35	12.44	12.01	12.03	23,181,140	-0.34(-2.77%)
Jun 23, 2011	11.73	12.38	11.69	12.38	20,327,790	+0.49(+4.10%)
Jun 22, 2011	11.95	12.08	11.81	11.89	9,680,486	-0.07(-0.57%)
Jun 21, 2011	11.53	12.02	11.46	11.96	17,927,596	+0.49(+4.25%)
Jun 20, 2011	11.46	11.68	11.37	11.47	16,515,467	+0.16(+1.44%)
Jun 17, 2011	11.90	11.90	11.27	11.31	34,768,316	-0.50(-4.21%)
Jun 16, 2011	12.03	12.09	11.69	11.80	11,161,753	-0.22(-1.85%)
Jun 15, 2011	12.05	12.33	11.99	12.03	12,999,272	-0.15(-1.20%)
Jun 14, 2011	12.22	12.56	12.15	12.17	16,165,047	+0.09(+0.78%)
Jun 13, 2011	12.32	12.36	12.02	12.08	13,352,088	-0.25(-2.01%)
Jun 10, 2011	12.61	12.67	12.26	12.32	16,194,371	-0.36(-2.83%)
Jun 09, 2011	12.60	12.80	12.46	12.68	9,486,619	+0.09(+0.75%)
Jun 08, 2011	12.78	12.86	12.54	12.59	13,891,827	-0.25(-1.93%)
Jun 07, 2011	12.85	13.02	12.82	12.84	13,238,995	+0.03(+0.27%)
Jun 06, 2011	12.96	13.08	12.79	12.80	8,227,849	-0.16(-1.25%)
Jun 03, 2011	13.27	13.45	12.95	12.97	19,024,328	+0.81(+6.65%)
May 24, 2011	12.34	12.43	12.14	12.16	8,701,940	-0.12(-0.94%)
May 23, 2011	12.09	12.44	12.08	12.27	12,491,686	+0.00(+0.00%)
May 20, 2011	12.31	12.41	12.11	12.27	9,829,892	-0.08(-0.62%)
May 19, 2011	12.45	12.50	12.28	12.35	4,512,600	-0.09(-0.76%)
May 18, 2011	12.25	12.49	12.24	12.44	6,992,035	+0.21(+1.68%)
May 17, 2011	12.11	12.28	11.99	12.24	12,190,748	+0.09(+0.77%)
May 16, 2011	12.42	12.44	12.05	12.14	18,601,548	-0.35(-2.81%)
May 13, 2011	12.76	12.85	12.44	12.50	12,403,347	-0.29(-2.28%)
May 12, 2011	12.57	12.86	12.57	12.79	10,397,841	+0.09(+0.74%)
May 11, 2011	12.92	12.96	12.56	12.69	12,729,740	-0.19(-1.46%)
May 10, 2011	12.80	12.98	12.72	12.88	14,386,310	+0.21(+1.69%)
May 09, 2011	12.61	12.73	12.40	12.67	12,275,206	+0.10(+0.82%)
May 06, 2011	12.56	12.73	12.37	12.56	13,255,615	+0.09(+0.76%)
May 05, 2011	12.79	12.79	12.36	12.47	26,326,442	-0.37(-2.87%)
May 04, 2011	12.83	12.98	12.74	12.84	11,951,695	+0.00(+0.00%)
May 03, 2011	13.07	13.10	12.71	12.84	18,399,924	-0.25(-1.90%)

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.