Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.93	11.19	10.69	11.01	3,438,626	-0.19(-1.68%)
Jul 28, 2011	11.28	11.56	11.17	11.20	1,844,954	-0.05(-0.43%)
Jul 27, 2011	11.76	11.83	11.20	11.25	3,261,933	-0.57(-4.85%)
Jul 26, 2011	12.04	12.04	11.76	11.82	2,644,355	-0.21(-1.73%)
Jul 25, 2011	11.90	12.21	11.89	12.03	1,646,553	-0.12(-1.01%)
Jul 22, 2011	12.20	12.22	12.03	12.15	1,200,741	-0.03(-0.27%)
Jul 21, 2011	11.99	12.23	11.88	12.19	3,022,448	+0.32(+2.69%)
Jul 20, 2011	11.95	11.96	11.73	11.87	1,526,574	-0.01(-0.06%)
Jul 19, 2011	11.73	11.89	11.72	11.87	2,912,393	+0.36(+3.12%)
Jul 18, 2011	11.72	11.79	11.41	11.51	2,585,552	-0.22(-1.87%)
Jul 15, 2011	11.59	11.73	11.46	11.73	3,108,430	+0.30(+2.58%)
Jul 14, 2011	11.79	11.89	11.37	11.44	3,953,953	-0.24(-2.03%)
Jul 13, 2011	11.63	11.94	11.54	11.68	4,165,156	+0.23(+1.98%)
Jul 12, 2011	11.45	11.68	11.39	11.45	3,843,403	-0.05(-0.47%)
Jul 11, 2011	11.75	11.80	11.39	11.50	3,283,398	-0.61(-5.06%)
Jul 08, 2011	11.98	12.13	11.83	12.12	2,935,983	-0.18(-1.44%)
Jul 07, 2011	12.15	12.41	12.15	12.29	3,332,750	+0.40(+3.40%)
Jul 06, 2011	11.81	11.98	11.65	11.89	2,616,869	+0.01(+0.11%)
Jul 05, 2011	11.87	11.98	11.77	11.88	2,546,120	+0.06(+0.49%)
Jul 01, 2011	11.57	11.86	11.44	11.82	4,166,804	+0.21(+1.84%)
Jun 30, 2011	11.44	11.70	11.35	11.61	4,792,889	+0.24(+2.13%)
Jun 29, 2011	11.18	11.51	11.09	11.36	5,873,467	+0.29(+2.63%)
Jun 28, 2011	10.77	11.07	10.70	11.07	4,763,674	+0.42(+3.94%)
Jun 27, 2011	10.61	10.74	10.34	10.65	6,531,184	+0.04(+0.41%)
Jun 24, 2011	10.85	10.90	10.55	10.61	5,524,719	-0.16(-1.45%)
Jun 23, 2011	10.40	10.78	10.15	10.77	9,448,278	-0.01(-0.08%)
Jun 22, 2011	10.74	11.03	10.68	10.78	5,564,497	-0.03(-0.29%)
Jun 21, 2011	10.37	10.85	10.37	10.81	5,163,705	+0.63(+6.18%)
Jun 20, 2011	10.13	10.26	10.12	10.18	5,217,920	+0.17(+1.73%)
Jun 17, 2011	10.24	10.26	9.925	10.00	4,703,147	-0.02(-0.22%)
Jun 16, 2011	10.25	10.34	9.720	10.03	8,029,890	-0.25(-2.40%)
Jun 15, 2011	10.52	10.67	10.19	10.27	5,453,920	-0.48(-4.42%)
Jun 14, 2011	10.57	10.84	10.53	10.75	4,360,779	+0.45(+4.40%)
Jun 13, 2011	10.60	10.66	10.14	10.30	5,583,716	-0.22(-2.07%)
Jun 10, 2011	10.69	10.81	10.45	10.51	5,061,504	-0.29(-2.67%)
Jun 09, 2011	10.56	10.90	10.54	10.80	4,847,869	+0.30(+2.90%)
Jun 08, 2011	10.65	10.70	10.41	10.50	5,792,951	-0.24(-2.19%)
Jun 07, 2011	10.92	10.97	10.70	10.73	4,104,021	+0.04(+0.39%)
Jun 06, 2011	10.96	11.14	10.65	10.69	5,542,978	-0.33(-2.98%)
Jun 03, 2011	11.02	11.22	10.93	11.02	5,773,836	-0.06(-0.58%)
May 24, 2011	11.14	11.38	10.97	11.08	7,076,892	+0.11(+0.97%)
May 23, 2011	10.93	11.05	10.78	10.98	6,522,025	-0.31(-2.77%)
May 20, 2011	11.44	11.51	11.12	11.29	5,316,227	-0.22(-1.91%)
May 19, 2011	11.64	11.76	11.39	11.51	4,827,295	-0.07(-0.63%)
May 18, 2011	11.22	11.61	11.10	11.58	6,503,802	+0.45(+4.03%)
May 17, 2011	11.15	11.31	10.90	11.14	8,901,174	-0.14(-1.22%)
May 16, 2011	11.31	11.77	11.19	11.27	6,567,743	-0.12(-1.01%)
May 13, 2011	11.81	11.84	11.30	11.39	8,317,201	-0.36(-3.10%)
May 12, 2011	11.66	11.91	11.44	11.75	10,387,678	-0.03(-0.23%)
May 11, 2011	12.39	12.39	11.67	11.78	6,636,592	-0.70(-5.57%)
May 10, 2011	12.44	12.52	12.24	12.47	5,021,586	+0.18(+1.43%)
May 09, 2011	12.04	12.39	11.96	12.30	5,496,198	+0.38(+3.19%)
May 06, 2011	12.07	12.32	11.79	11.92	7,653,337	+0.17(+1.44%)
May 05, 2011	11.85	12.23	11.62	11.75	7,748,865	-0.32(-2.65%)
May 04, 2011	12.48	12.49	11.89	12.07	5,178,867	-0.44(-3.55%)
May 03, 2011	12.85	12.88	12.32	12.51	5,355,591	-0.41(-3.20%)

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.