Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.17	12.32	12.02	12.16	48,376,692	-0.13(-1.04%)
Jul 28, 2011	12.49	12.54	12.24	12.29	47,438,076	-0.19(-1.52%)
Jul 27, 2011	12.47	12.56	12.45	12.48	54,977,596	-0.02(-0.19%)
Jul 26, 2011	12.46	12.58	12.46	12.50	34,563,928	+0.02(+0.17%)
Jul 25, 2011	12.56	12.59	12.45	12.48	42,912,844	-0.18(-1.42%)
Jul 22, 2011	12.58	12.68	12.58	12.66	87,985,232	-0.29(-2.21%)
Jul 21, 2011	12.93	13.03	12.88	12.95	51,198,232	+0.08(+0.64%)
Jul 20, 2011	12.79	12.90	12.72	12.86	34,765,484	+0.12(+0.97%)
Jul 19, 2011	12.69	12.74	12.61	12.74	45,733,532	+0.09(+0.71%)
Jul 18, 2011	12.64	12.66	12.50	12.65	31,641,790	-0.04(-0.30%)
Jul 15, 2011	12.69	12.75	12.63	12.69	37,030,280	-0.02(-0.16%)
Jul 14, 2011	12.73	12.88	12.69	12.71	37,013,620	-0.02(-0.16%)
Jul 13, 2011	12.81	12.84	12.70	12.73	33,237,228	-0.05(-0.40%)
Jul 12, 2011	12.77	12.86	12.76	12.78	41,568,764	-0.01(-0.08%)
Jul 11, 2011	12.79	12.81	12.75	12.79	33,363,664	-0.12(-0.96%)
Jul 08, 2011	12.81	12.93	12.79	12.92	36,086,380	+0.02(+0.16%)
Jul 07, 2011	12.99	12.99	12.81	12.90	44,706,796	-0.04(-0.32%)
Jul 06, 2011	12.89	12.94	12.80	12.94	43,420,704	+0.24(+1.89%)
Jul 05, 2011	12.67	12.71	12.61	12.70	37,376,272	+0.01(+0.05%)
Jul 01, 2011	12.44	12.71	12.44	12.69	44,510,384	+0.19(+1.53%)
Jun 30, 2011	12.38	12.51	12.36	12.50	77,659,936	+0.17(+1.39%)
Jun 29, 2011	12.33	12.36	12.28	12.33	30,746,406	+0.05(+0.41%)
Jun 28, 2011	12.24	12.28	12.17	12.28	38,612,912	+0.06(+0.47%)
Jun 27, 2011	12.11	12.25	12.07	12.22	37,329,064	+0.13(+1.11%)
Jun 24, 2011	12.11	12.14	12.05	12.09	59,327,832	-0.02(-0.14%)
Jun 23, 2011	11.99	12.12	11.92	12.10	60,779,588	+0.04(+0.31%)
Jun 22, 2011	12.05	12.11	12.04	12.07	34,120,372	-0.02(-0.14%)
Jun 21, 2011	12.03	12.12	11.99	12.08	55,626,252	+0.11(+0.95%)
Jun 20, 2011	11.97	11.98	11.94	11.97	35,473,004	+0.05(+0.39%)
Jun 17, 2011	11.90	12.06	11.90	11.92	57,424,576	+0.09(+0.77%)
Jun 16, 2011	11.79	11.88	11.77	11.83	31,357,720	+0.04(+0.34%)
Jun 15, 2011	11.90	11.95	11.73	11.79	41,576,552	-0.15(-1.29%)
Jun 14, 2011	12.02	12.05	11.92	11.95	42,436,180	-0.02(-0.14%)
Jun 13, 2011	11.83	12.03	11.83	11.96	34,460,104	+0.15(+1.25%)
Jun 10, 2011	11.91	11.95	11.81	11.81	37,276,176	-0.16(-1.35%)
Jun 09, 2011	12.09	12.09	11.92	11.98	41,575,032	-0.08(-0.64%)
Jun 08, 2011	11.93	12.13	11.88	12.05	57,906,468	+0.17(+1.47%)
Jun 07, 2011	11.85	11.98	11.80	11.88	36,767,548	+0.06(+0.48%)
Jun 06, 2011	11.94	11.95	11.80	11.82	41,801,664	-0.14(-1.18%)
Jun 03, 2011	12.04	12.10	11.95	11.96	35,943,652	-0.43(-3.44%)
May 24, 2011	12.39	12.43	12.36	12.39	27,017,286	+0.02(+0.14%)
May 23, 2011	12.34	12.40	12.30	12.37	27,116,444	-0.10(-0.81%)
May 20, 2011	12.51	12.53	12.43	12.47	31,702,698	-0.06(-0.46%)
May 19, 2011	12.49	12.56	12.43	12.53	28,803,024	+0.08(+0.62%)
May 18, 2011	12.48	12.48	12.39	12.45	28,109,204	-0.01(-0.05%)
May 17, 2011	12.39	12.48	12.36	12.46	37,168,640	+0.05(+0.38%)
May 16, 2011	12.51	12.51	12.39	12.41	32,757,620	-0.10(-0.78%)
May 13, 2011	12.59	12.59	12.41	12.51	31,098,046	-0.06(-0.45%)
May 12, 2011	12.46	12.63	12.43	12.57	30,478,420	+0.06(+0.46%)
May 11, 2011	12.62	12.65	12.43	12.51	34,104,536	-0.10(-0.82%)
May 10, 2011	12.52	12.65	12.51	12.61	31,017,852	+0.11(+0.89%)
May 09, 2011	12.52	12.54	12.45	12.50	25,183,394	-0.01(-0.11%)
May 06, 2011	12.58	12.59	12.45	12.52	32,989,384	+0.05(+0.43%)
May 05, 2011	12.61	12.67	12.39	12.46	45,566,040	-0.18(-1.46%)
May 04, 2011	12.66	12.71	12.61	12.65	33,569,132	-0.04(-0.34%)
May 03, 2011	12.67	12.75	12.58	12.69	98,911,544	+0.08(+0.64%)

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.