Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.65	12.79	12.50	12.51	27,864,612	-0.23(-1.80%)
Jul 28, 2011	12.69	12.90	12.63	12.74	19,759,686	-0.00(-0.03%)
Jul 27, 2011	13.05	13.06	12.72	12.74	30,982,154	-0.40(-3.08%)
Jul 26, 2011	12.97	13.18	12.92	13.15	32,087,244	+0.24(+1.83%)
Jul 25, 2011	12.59	12.98	12.55	12.91	27,096,720	+0.11(+0.90%)
Jul 22, 2011	12.75	12.85	12.65	12.80	25,885,962	+0.02(+0.19%)
Jul 21, 2011	12.90	13.37	12.74	12.77	69,540,200	+0.10(+0.80%)
Jul 20, 2011	12.99	13.06	12.59	12.67	59,961,516	-0.23(-1.75%)
Jul 19, 2011	12.64	13.01	12.51	12.90	47,416,784	+0.41(+3.26%)
Jul 18, 2011	12.53	12.70	12.36	12.49	27,108,658	-0.04(-0.35%)
Jul 15, 2011	12.42	12.62	12.35	12.53	41,852,068	+0.24(+1.93%)
Jul 14, 2011	12.35	12.53	12.19	12.30	28,638,308	-0.07(-0.59%)
Jul 13, 2011	12.38	12.53	12.24	12.37	30,574,652	+0.05(+0.37%)
Jul 12, 2011	12.70	12.79	12.27	12.32	36,717,696	-0.25(-1.98%)
Jul 11, 2011	12.64	13.02	12.50	12.57	40,850,984	-0.19(-1.53%)
Jul 08, 2011	12.59	12.77	12.55	12.77	21,940,314	+0.03(+0.27%)
Jul 07, 2011	12.64	12.84	12.62	12.73	29,158,834	+0.16(+1.25%)
Jul 06, 2011	12.47	12.64	12.36	12.58	25,853,548	+0.11(+0.86%)
Jul 05, 2011	12.51	12.56	12.37	12.47	24,150,286	-0.04(-0.31%)
Jul 01, 2011	12.32	12.53	12.22	12.51	33,932,028	+0.18(+1.46%)
Jun 30, 2011	12.35	12.54	12.11	12.33	83,592,800	+0.54(+4.57%)
Jun 29, 2011	11.14	11.88	10.90	11.79	89,247,888	+0.73(+6.56%)
Jun 28, 2011	11.00	11.23	10.95	11.06	42,557,404	+0.10(+0.87%)
Jun 27, 2011	10.79	11.11	10.79	10.97	36,721,532	+0.14(+1.27%)
Jun 24, 2011	11.19	11.29	10.76	10.83	59,884,116	-0.34(-3.08%)
Jun 23, 2011	11.09	11.21	10.99	11.17	44,247,572	-0.04(-0.32%)
Jun 22, 2011	11.32	11.33	11.19	11.21	27,148,718	-0.17(-1.46%)
Jun 21, 2011	11.04	11.41	10.99	11.38	32,386,004	+0.37(+3.33%)
Jun 20, 2011	11.04	11.07	10.91	11.01	31,694,900	-0.00(-0.03%)
Jun 17, 2011	11.01	11.04	10.86	11.01	42,328,232	+0.14(+1.26%)
Jun 16, 2011	10.94	11.12	10.80	10.88	34,873,660	-0.07(-0.66%)
Jun 15, 2011	11.26	11.33	10.91	10.95	46,628,928	-0.42(-3.70%)
Jun 14, 2011	11.50	11.56	11.33	11.37	29,223,430	-0.04(-0.33%)
Jun 13, 2011	11.48	11.54	11.25	11.41	29,671,302	-0.04(-0.33%)
Jun 10, 2011	11.65	11.77	11.43	11.45	35,122,484	-0.27(-2.28%)
Jun 09, 2011	11.69	11.82	11.63	11.71	33,549,158	+0.04(+0.31%)
Jun 08, 2011	11.67	11.80	11.59	11.68	59,380,880	+0.25(+2.16%)
Jun 07, 2011	11.38	11.59	11.26	11.43	29,858,362	+0.14(+1.22%)
Jun 06, 2011	11.60	11.64	11.27	11.29	32,402,894	-0.28(-2.44%)
Jun 03, 2011	11.76	11.87	11.57	11.58	32,154,572	-0.20(-1.69%)
May 24, 2011	12.13	12.21	11.77	11.77	35,296,612	-0.31(-2.56%)
May 23, 2011	12.22	12.22	12.03	12.08	23,690,060	-0.32(-2.62%)
May 20, 2011	12.53	12.56	12.40	12.41	18,148,556	-0.16(-1.26%)
May 19, 2011	12.65	12.68	12.51	12.57	12,493,513	+0.01(+0.05%)
May 18, 2011	12.44	12.58	12.30	12.56	15,168,336	+0.09(+0.70%)
May 17, 2011	12.35	12.48	12.25	12.47	17,453,784	+0.11(+0.86%)
May 16, 2011	12.73	12.76	12.34	12.37	19,177,052	-0.46(-3.57%)
May 13, 2011	12.80	12.96	12.71	12.82	17,012,304	-0.00(-0.03%)
May 12, 2011	12.71	12.89	12.59	12.83	21,832,376	+0.10(+0.81%)
May 11, 2011	12.84	12.99	12.66	12.72	27,431,760	-0.24(-1.83%)
May 10, 2011	12.99	13.13	12.84	12.96	38,186,424	+0.31(+2.45%)
May 09, 2011	12.45	12.73	12.37	12.65	20,144,580	+0.15(+1.22%)
May 06, 2011	12.61	12.76	12.29	12.50	28,774,484	+0.02(+0.12%)
May 05, 2011	12.49	12.73	12.40	12.48	20,403,056	-0.13(-1.00%)
May 04, 2011	12.74	12.78	12.48	12.61	23,779,532	-0.20(-1.58%)
May 03, 2011	12.82	12.98	12.71	12.81	15,169,812	-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.