Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.65	12.79	12.49	12.51	27,873,618	-0.23(-1.80%)
Jul 28, 2011	12.69	12.90	12.63	12.74	19,766,070	-0.00(-0.03%)
Jul 27, 2011	13.05	13.06	12.72	12.74	30,992,168	-0.40(-3.08%)
Jul 26, 2011	12.96	13.17	12.92	13.14	32,097,614	+0.24(+1.83%)
Jul 25, 2011	12.58	12.98	12.55	12.91	27,105,478	+0.11(+0.90%)
Jul 22, 2011	12.75	12.85	12.65	12.79	25,894,328	+0.02(+0.19%)
Jul 21, 2011	12.89	13.36	12.73	12.77	69,562,672	+0.10(+0.80%)
Jul 20, 2011	12.98	13.05	12.59	12.67	59,980,892	-0.23(-1.75%)
Jul 19, 2011	12.63	13.01	12.51	12.89	47,432,108	+0.41(+3.26%)
Jul 18, 2011	12.53	12.69	12.35	12.49	27,117,418	-0.04(-0.35%)
Jul 15, 2011	12.42	12.61	12.35	12.53	41,865,592	+0.24(+1.93%)
Jul 14, 2011	12.34	12.53	12.19	12.29	28,647,562	-0.07(-0.59%)
Jul 13, 2011	12.38	12.53	12.24	12.37	30,584,532	+0.05(+0.37%)
Jul 12, 2011	12.70	12.79	12.27	12.32	36,729,560	-0.25(-1.97%)
Jul 11, 2011	12.64	13.01	12.50	12.57	40,864,188	-0.19(-1.53%)
Jul 08, 2011	12.59	12.77	12.54	12.76	21,947,404	+0.03(+0.27%)
Jul 07, 2011	12.64	12.83	12.62	12.73	29,168,256	+0.16(+1.25%)
Jul 06, 2011	12.46	12.64	12.35	12.57	25,861,902	+0.11(+0.86%)
Jul 05, 2011	12.51	12.56	12.36	12.46	24,158,092	-0.04(-0.31%)
Jul 01, 2011	12.32	12.53	12.22	12.50	33,942,996	+0.18(+1.46%)
Jun 30, 2011	12.35	12.53	12.10	12.32	83,619,816	+0.54(+4.57%)
Jun 29, 2011	11.14	11.88	10.90	11.79	89,276,728	+0.73(+6.56%)
Jun 28, 2011	10.99	11.23	10.95	11.06	42,571,160	+0.10(+0.87%)
Jun 27, 2011	10.79	11.11	10.78	10.96	36,733,400	+0.14(+1.27%)
Jun 24, 2011	11.19	11.29	10.75	10.83	59,903,468	-0.34(-3.08%)
Jun 23, 2011	11.09	11.21	10.99	11.17	44,261,868	-0.04(-0.32%)
Jun 22, 2011	11.31	11.33	11.19	11.21	27,157,492	-0.17(-1.46%)
Jun 21, 2011	11.03	11.41	10.99	11.37	32,396,470	+0.37(+3.33%)
Jun 20, 2011	11.04	11.06	10.91	11.01	31,705,142	-0.00(-0.04%)
Jun 17, 2011	11.01	11.04	10.86	11.01	42,341,912	+0.14(+1.26%)
Jun 16, 2011	10.93	11.12	10.79	10.87	34,884,928	-0.07(-0.66%)
Jun 15, 2011	11.26	11.33	10.90	10.95	46,643,996	-0.42(-3.70%)
Jun 14, 2011	11.49	11.56	11.33	11.37	29,232,874	-0.04(-0.33%)
Jun 13, 2011	11.48	11.53	11.25	11.40	29,680,890	-0.04(-0.33%)
Jun 10, 2011	11.64	11.76	11.43	11.44	35,133,836	-0.27(-2.28%)
Jun 09, 2011	11.69	11.82	11.63	11.71	33,560,000	+0.04(+0.31%)
Jun 08, 2011	11.67	11.80	11.59	11.67	59,400,068	+0.25(+2.16%)
Jun 07, 2011	11.38	11.59	11.26	11.43	29,868,010	+0.14(+1.22%)
Jun 06, 2011	11.60	11.64	11.26	11.29	32,413,366	-0.28(-2.44%)
Jun 03, 2011	11.76	11.87	11.56	11.57	32,164,962	-0.20(-1.69%)
May 24, 2011	12.12	12.21	11.77	11.77	35,308,016	-0.31(-2.56%)
May 23, 2011	12.22	12.22	12.03	12.08	23,697,716	-0.32(-2.62%)
May 20, 2011	12.52	12.56	12.40	12.40	18,154,422	-0.16(-1.26%)
May 19, 2011	12.65	12.68	12.51	12.56	12,497,551	+0.01(+0.05%)
May 18, 2011	12.44	12.58	12.29	12.56	15,173,238	+0.09(+0.70%)
May 17, 2011	12.35	12.48	12.24	12.47	17,459,424	+0.11(+0.86%)
May 16, 2011	12.73	12.76	12.34	12.36	19,183,250	-0.46(-3.57%)
May 13, 2011	12.79	12.96	12.71	12.82	17,017,800	-0.00(-0.03%)
May 12, 2011	12.70	12.89	12.59	12.82	21,839,432	+0.10(+0.81%)
May 11, 2011	12.84	12.98	12.66	12.72	27,440,624	-0.24(-1.83%)
May 10, 2011	12.98	13.13	12.84	12.96	38,198,764	+0.31(+2.45%)
May 09, 2011	12.44	12.72	12.36	12.65	20,151,090	+0.15(+1.22%)
May 06, 2011	12.60	12.76	12.29	12.50	28,783,782	+0.02(+0.12%)
May 05, 2011	12.49	12.73	12.40	12.48	20,409,650	-0.13(-1.00%)
May 04, 2011	12.74	12.78	12.47	12.61	23,787,218	-0.20(-1.58%)
May 03, 2011	12.81	12.97	12.70	12.81	15,174,714	-0.04(-0.30%)

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.