Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.95	10.95	10.19	10.32	5,151,175	-0.85(-7.61%)
Jul 28, 2011	11.00	11.30	11.00	11.17	1,985,879	+0.14(+1.25%)
Jul 27, 2011	11.20	11.29	11.01	11.03	1,370,462	-0.22(-1.99%)
Jul 26, 2011	11.15	11.33	11.14	11.25	2,378,317	+0.13(+1.18%)
Jul 25, 2011	11.07	11.18	10.98	11.12	1,258,304	+0.01(+0.09%)
Jul 22, 2011	11.07	11.12	11.05	11.11	2,438,520	-0.17(-1.46%)
Jul 21, 2011	11.40	11.49	11.17	11.28	1,955,553	-0.05(-0.43%)
Jul 20, 2011	11.49	11.51	11.24	11.33	2,100,037	-0.17(-1.50%)
Jul 19, 2011	11.54	11.63	11.48	11.50	1,529,222	+0.06(+0.54%)
Jul 18, 2011	11.49	11.54	11.35	11.44	1,794,554	-0.17(-1.45%)
Jul 15, 2011	11.82	11.87	11.58	11.60	2,030,954	-0.15(-1.26%)
Jul 14, 2011	12.38	12.38	11.59	11.75	4,998,992	-0.59(-4.79%)
Jul 13, 2011	12.49	12.87	12.34	12.34	2,435,165	-0.11(-0.86%)
Jul 12, 2011	12.04	12.52	12.00	12.45	1,841,997	+0.35(+2.93%)
Jul 11, 2011	12.17	12.30	11.96	12.10	1,110,883	-0.21(-1.73%)
Jul 08, 2011	12.21	12.36	12.20	12.31	898,784	-0.03(-0.22%)
Jul 07, 2011	12.27	12.44	12.25	12.34	1,055,274	+0.19(+1.56%)
Jul 06, 2011	12.11	12.16	12.00	12.15	1,090,879	+0.06(+0.51%)
Jul 05, 2011	12.24	12.27	12.04	12.09	1,035,747	-0.12(-0.96%)
Jul 01, 2011	12.14	12.22	12.05	12.20	546,014	+0.11(+0.88%)
Jun 30, 2011	11.80	12.13	11.79	12.10	1,133,486	+0.36(+3.11%)
Jun 29, 2011	11.77	11.85	11.72	11.73	1,071,384	+0.06(+0.53%)
Jun 28, 2011	11.36	11.72	11.36	11.67	956,577	+0.31(+2.76%)
Jun 27, 2011	11.27	11.39	11.13	11.36	758,240	+0.04(+0.33%)
Jun 24, 2011	11.60	11.67	11.30	11.32	1,397,371	-0.30(-2.60%)
Jun 23, 2011	11.48	11.66	11.36	11.62	2,255,122	+0.02(+0.21%)
Jun 22, 2011	11.74	11.81	11.57	11.60	1,445,938	-0.17(-1.40%)
Jun 21, 2011	11.61	11.91	11.60	11.76	1,247,339	+0.25(+2.18%)
Jun 20, 2011	11.53	11.57	11.48	11.51	832,475	+0.19(+1.64%)
Jun 17, 2011	11.32	11.40	11.15	11.33	1,731,880	+0.06(+0.52%)
Jun 16, 2011	11.32	11.38	11.15	11.27	1,159,273	-0.12(-1.03%)
Jun 15, 2011	11.66	11.67	11.30	11.38	1,768,244	-0.39(-3.30%)
Jun 14, 2011	11.68	11.82	11.63	11.77	808,776	+0.23(+2.03%)
Jun 13, 2011	11.57	11.70	11.40	11.54	2,012,637	-0.03(-0.27%)
Jun 10, 2011	11.82	11.87	11.45	11.57	1,772,254	-0.27(-2.27%)
Jun 09, 2011	11.73	11.90	11.71	11.84	1,064,514	+0.14(+1.21%)
Jun 08, 2011	12.20	12.20	11.61	11.70	2,754,113	-0.51(-4.20%)
Jun 07, 2011	12.30	12.33	12.10	12.21	1,717,926	-0.02(-0.17%)
Jun 06, 2011	12.40	12.53	12.21	12.23	1,439,882	-0.26(-2.12%)
Jun 03, 2011	12.43	12.63	12.33	12.50	1,265,482	+0.37(+3.09%)
May 24, 2011	12.00	12.20	11.94	12.12	1,312,384	+0.18(+1.50%)
May 23, 2011	12.07	12.16	11.88	11.94	831,356	-0.25(-2.07%)
May 20, 2011	12.35	12.39	11.87	12.19	1,750,164	-0.26(-2.07%)
May 19, 2011	12.47	12.54	12.29	12.45	812,072	+0.02(+0.14%)
May 18, 2011	12.26	12.46	12.26	12.43	596,733	+0.18(+1.46%)
May 17, 2011	12.11	12.28	12.05	12.26	862,041	+0.10(+0.79%)
May 16, 2011	12.35	12.35	12.02	12.16	1,186,288	-0.26(-2.13%)
May 13, 2011	12.75	12.79	12.40	12.42	759,588	-0.31(-2.43%)
May 12, 2011	12.47	12.82	12.37	12.73	1,757,494	+0.13(+1.06%)
May 11, 2011	12.85	13.01	12.50	12.60	2,577,198	-0.38(-2.93%)
May 10, 2011	12.73	13.07	12.60	12.98	2,062,778	+0.28(+2.19%)
May 09, 2011	12.42	12.72	12.41	12.70	1,413,951	+0.31(+2.49%)
May 06, 2011	12.48	12.50	12.30	12.39	643,332	-0.00(-0.03%)
May 05, 2011	12.35	12.43	12.23	12.40	852,487	-0.06(-0.47%)
May 04, 2011	12.48	12.61	12.26	12.46	549,668	-0.04(-0.30%)
May 03, 2011	12.59	12.62	12.37	12.49	725,739	-0.10(-0.79%)

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.