Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.70	13.07	12.60	12.95	1,284,141	+0.06(+0.45%)
Jul 28, 2011	12.94	13.15	12.87	12.89	1,250,077	+0.00(+0.00%)
Jul 27, 2011	13.51	13.58	12.87	12.89	2,041,158	-0.64(-4.75%)
Jul 26, 2011	13.34	13.56	13.29	13.54	563,433	+0.21(+1.60%)
Jul 25, 2011	13.36	13.47	13.30	13.32	597,590	-0.18(-1.32%)
Jul 22, 2011	13.58	13.58	13.49	13.50	651,420	+0.01(+0.11%)
Jul 21, 2011	13.42	13.62	13.40	13.49	1,121,132	+0.10(+0.72%)
Jul 20, 2011	13.52	13.61	13.27	13.39	1,038,446	-0.24(-1.76%)
Jul 19, 2011	13.35	13.64	13.35	13.63	1,439,007	+0.42(+3.16%)
Jul 18, 2011	13.13	13.35	13.06	13.21	994,370	+0.07(+0.51%)
Jul 15, 2011	13.18	13.23	12.92	13.14	1,453,973	+0.03(+0.22%)
Jul 14, 2011	13.31	13.47	13.01	13.11	1,180,218	-0.12(-0.91%)
Jul 13, 2011	13.09	13.47	13.04	13.23	939,158	+0.26(+1.97%)
Jul 12, 2011	12.91	13.13	12.83	12.98	1,044,357	-0.01(-0.04%)
Jul 11, 2011	13.22	13.26	12.83	12.98	1,661,170	-0.39(-2.92%)
Jul 08, 2011	13.20	13.41	13.16	13.37	1,045,460	-0.02(-0.17%)
Jul 07, 2011	13.24	13.58	13.22	13.40	2,436,816	+0.32(+2.47%)
Jul 06, 2011	12.69	13.09	12.66	13.07	1,780,012	+0.39(+3.05%)
Jul 05, 2011	12.61	12.76	12.53	12.69	741,631	+0.07(+0.58%)
Jul 01, 2011	12.49	12.67	12.43	12.61	1,165,518	+0.19(+1.52%)
Jun 30, 2011	12.59	12.90	12.41	12.43	1,351,221	-0.09(-0.70%)
Jun 29, 2011	12.69	12.80	12.49	12.51	1,117,847	-0.11(-0.85%)
Jun 28, 2011	12.19	12.64	12.16	12.62	901,044	+0.49(+4.08%)
Jun 27, 2011	12.13	12.22	12.05	12.13	1,496,290	+0.04(+0.29%)
Jun 24, 2011	12.37	12.40	12.01	12.09	1,101,135	-0.23(-1.89%)
Jun 23, 2011	11.99	12.39	11.96	12.32	1,019,002	+0.24(+1.97%)
Jun 22, 2011	12.41	12.54	12.07	12.08	970,953	-0.35(-2.83%)
Jun 21, 2011	12.14	12.45	12.13	12.44	1,181,295	+0.40(+3.31%)
Jun 20, 2011	11.98	12.07	11.90	12.04	1,330,072	+0.35(+3.01%)
Jun 17, 2011	11.69	11.92	11.61	11.69	2,120,718	+0.08(+0.73%)
Jun 16, 2011	11.67	11.86	11.46	11.60	1,100,688	-0.02(-0.17%)
Jun 15, 2011	11.68	12.00	11.58	11.62	1,413,291	-0.17(-1.48%)
Jun 14, 2011	11.59	11.89	11.59	11.80	1,325,416	+0.31(+2.74%)
Jun 13, 2011	11.47	11.61	11.42	11.48	796,409	+0.09(+0.77%)
Jun 10, 2011	11.60	11.67	11.33	11.40	1,173,944	-0.23(-1.98%)
Jun 09, 2011	11.49	11.76	11.49	11.63	1,071,681	+0.21(+1.81%)
Jun 08, 2011	11.65	11.70	11.38	11.42	1,012,600	-0.28(-2.41%)
Jun 07, 2011	11.70	11.95	11.61	11.70	1,512,562	+0.09(+0.75%)
Jun 06, 2011	12.00	12.12	11.61	11.61	1,458,560	-0.35(-2.92%)
Jun 03, 2011	12.13	12.37	11.95	11.96	1,474,805	+0.39(+3.37%)
May 24, 2011	11.55	11.71	11.49	11.57	2,044,400	+0.03(+0.23%)
May 23, 2011	11.21	11.73	11.21	11.55	3,400,797	-0.13(-1.10%)
May 20, 2011	11.93	11.97	11.53	11.67	3,002,339	-0.31(-2.60%)
May 19, 2011	12.88	12.93	11.94	11.99	9,507,847	-1.95(-14.01%)
May 18, 2011	13.66	13.96	13.65	13.94	1,510,235	+0.37(+2.72%)
May 17, 2011	13.48	13.60	13.28	13.57	1,370,895	+0.01(+0.09%)
May 16, 2011	13.45	13.70	13.38	13.56	1,483,361	+0.00(+0.00%)
May 13, 2011	13.50	13.67	13.45	13.56	1,062,962	+0.09(+0.69%)
May 12, 2011	13.17	13.49	13.05	13.46	844,812	+0.27(+2.05%)
May 11, 2011	13.32	13.38	13.05	13.19	775,803	-0.12(-0.92%)
May 10, 2011	13.15	13.33	13.01	13.32	1,315,017	+0.34(+2.62%)
May 09, 2011	13.08	13.08	12.84	12.98	1,538,999	-0.09(-0.71%)
May 06, 2011	13.44	13.48	13.01	13.07	1,053,275	-0.17(-1.30%)
May 05, 2011	13.23	13.60	13.12	13.24	1,309,972	-0.02(-0.13%)
May 04, 2011	13.27	13.42	13.04	13.26	1,658,284	-0.01(-0.04%)
May 03, 2011	13.14	13.48	13.11	13.26	1,150,191	+0.13(+1.00%)

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.