Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.58	12.88	12.49	12.87	793,046	+0.08(+0.63%)
Jul 28, 2011	12.42	13.01	12.41	12.79	601,814	+0.37(+2.98%)
Jul 27, 2011	12.66	12.70	12.21	12.42	618,766	-0.35(-2.74%)
Jul 26, 2011	13.03	13.05	12.68	12.77	282,320	-0.26(-2.00%)
Jul 25, 2011	12.99	13.18	12.81	13.03	398,164	-0.16(-1.21%)
Jul 22, 2011	13.17	13.27	13.13	13.19	341,966	-0.08(-0.60%)
Jul 21, 2011	13.12	13.45	13.06	13.27	838,578	+0.22(+1.69%)
Jul 20, 2011	13.15	13.22	12.81	13.05	564,886	-0.04(-0.31%)
Jul 19, 2011	12.38	13.09	12.37	13.09	602,245	+0.88(+7.21%)
Jul 18, 2011	12.42	12.58	12.21	12.21	329,802	-0.26(-2.09%)
Jul 15, 2011	12.36	12.49	12.17	12.47	431,146	+0.22(+1.80%)
Jul 14, 2011	12.52	12.57	12.09	12.25	542,336	-0.16(-1.29%)
Jul 13, 2011	12.21	12.64	12.21	12.41	440,273	+0.27(+2.22%)
Jul 12, 2011	12.09	12.33	12.06	12.14	361,746	-0.04(-0.33%)
Jul 11, 2011	12.79	12.79	11.89	12.18	1,674,350	-0.87(-6.67%)
Jul 08, 2011	12.83	13.08	12.78	13.05	426,364	-0.06(-0.46%)
Jul 07, 2011	12.82	13.15	12.67	13.11	483,618	+0.51(+4.05%)
Jul 06, 2011	12.80	12.87	12.54	12.60	645,657	-0.24(-1.87%)
Jul 05, 2011	13.04	13.15	12.79	12.84	485,951	-0.16(-1.23%)
Jul 01, 2011	12.74	13.08	12.64	13.00	681,425	+0.27(+2.12%)
Jun 30, 2011	12.80	13.02	12.64	12.73	811,352	-0.07(-0.55%)
Jun 29, 2011	12.67	12.82	12.49	12.80	719,265	+0.20(+1.59%)
Jun 28, 2011	12.04	12.75	12.04	12.60	595,816	+0.64(+5.35%)
Jun 27, 2011	11.98	12.04	11.70	11.96	393,892	-0.04(-0.33%)
Jun 24, 2011	12.31	12.49	11.98	12.00	568,432	-0.29(-2.36%)
Jun 23, 2011	12.03	12.33	11.63	12.29	520,206	-0.01(-0.08%)
Jun 22, 2011	12.36	12.66	12.29	12.30	348,108	-0.13(-1.05%)
Jun 21, 2011	12.20	12.45	12.18	12.43	372,999	+0.38(+3.15%)
Jun 20, 2011	12.00	12.09	11.97	12.05	383,534	-0.02(-0.17%)
Jun 17, 2011	12.07	12.17	11.85	12.07	1,181,854	+0.13(+1.09%)
Jun 16, 2011	12.15	12.30	11.73	11.94	333,517	-0.22(-1.81%)
Jun 15, 2011	12.02	12.31	11.88	12.16	810,368	-0.05(-0.41%)
Jun 14, 2011	12.07	12.30	12.06	12.21	507,264	+0.31(+2.61%)
Jun 13, 2011	12.18	12.38	11.67	11.90	531,248	-0.26(-2.14%)
Jun 10, 2011	12.36	12.46	12.14	12.16	409,652	-0.33(-2.64%)
Jun 09, 2011	12.33	12.64	12.22	12.49	326,330	+0.23(+1.88%)
Jun 08, 2011	12.46	12.62	12.16	12.26	513,135	-0.22(-1.76%)
Jun 07, 2011	12.73	12.73	12.39	12.48	360,391	+0.03(+0.24%)
Jun 06, 2011	13.00	13.09	12.42	12.45	486,546	-0.59(-4.52%)
Jun 03, 2011	13.06	13.22	12.90	13.04	643,069	+0.44(+3.49%)
May 24, 2011	12.78	13.13	12.49	12.60	920,825	-0.05(-0.40%)
May 23, 2011	12.77	12.81	12.57	12.65	804,862	-0.35(-2.69%)
May 20, 2011	13.01	13.14	12.74	13.00	794,130	-0.03(-0.23%)
May 19, 2011	13.36	13.41	12.91	13.03	591,771	-0.18(-1.36%)
May 18, 2011	12.84	13.32	12.79	13.21	510,376	+0.43(+3.36%)
May 17, 2011	12.88	13.09	12.67	12.78	644,666	-0.23(-1.77%)
May 16, 2011	13.23	13.46	12.98	13.01	632,921	-0.33(-2.47%)
May 13, 2011	13.75	13.83	13.29	13.34	555,492	-0.39(-2.84%)
May 12, 2011	13.62	13.94	13.36	13.73	651,041	+0.03(+0.22%)
May 11, 2011	14.28	14.31	13.60	13.70	1,107,663	-0.63(-4.40%)
May 10, 2011	14.34	14.47	14.12	14.33	826,594	+0.07(+0.49%)
May 09, 2011	13.99	14.50	13.90	14.26	854,159	+0.28(+2.00%)
May 06, 2011	12.96	14.47	12.96	13.98	1,657,186	+1.35(+10.69%)
May 05, 2011	12.68	13.12	12.46	12.63	811,653	-0.25(-1.94%)
May 04, 2011	13.51	13.51	12.67	12.88	1,320,369	-0.64(-4.73%)
May 03, 2011	14.10	14.10	13.34	13.52	703,155	-0.66(-4.65%)

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.