Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.65	12.74	12.56	12.68	4,748,457	-0.01(-0.08%)
Jul 28, 2011	12.78	12.85	12.68	12.69	4,208,705	-0.32(-2.46%)
Jul 27, 2011	13.10	13.15	12.91	13.01	6,838,484	-0.11(-0.84%)
Jul 26, 2011	13.23	13.30	13.10	13.12	3,445,324	-0.06(-0.46%)
Jul 25, 2011	13.27	13.31	13.10	13.18	4,968,731	-0.10(-0.75%)
Jul 22, 2011	13.37	13.72	13.25	13.28	6,199,870	-0.32(-2.32%)
Jul 21, 2011	13.60	13.64	13.45	13.60	5,681,411	+0.10(+0.70%)
Jul 20, 2011	13.47	13.62	13.36	13.50	4,436,466	+0.03(+0.22%)
Jul 19, 2011	13.36	13.49	13.24	13.47	5,491,547	+0.07(+0.52%)
Jul 18, 2011	13.50	13.54	13.34	13.40	7,663,865	-0.16(-1.18%)
Jul 15, 2011	13.64	13.65	13.46	13.56	8,638,127	+0.01(+0.07%)
Jul 14, 2011	13.85	13.86	13.48	13.55	9,827,810	-0.23(-1.67%)
Jul 13, 2011	13.66	13.96	13.65	13.78	9,766,967	+0.17(+1.29%)
Jul 12, 2011	13.48	13.71	13.42	13.61	4,111,112	+0.14(+1.08%)
Jul 11, 2011	13.55	13.60	13.41	13.46	2,624,897	-0.20(-1.46%)
Jul 08, 2011	13.67	13.70	13.57	13.66	3,245,367	-0.11(-0.80%)
Jul 07, 2011	13.82	13.83	13.69	13.77	5,181,713	+0.06(+0.44%)
Jul 06, 2011	13.62	13.75	13.59	13.71	3,414,112	+0.05(+0.37%)
Jul 05, 2011	13.60	13.66	13.45	13.66	3,985,770	+0.09(+0.63%)
Jul 01, 2011	13.35	13.60	13.32	13.57	4,569,109	+0.13(+1.00%)
Jun 30, 2011	13.32	13.55	13.23	13.44	8,245,150	+0.18(+1.36%)
Jun 29, 2011	13.30	13.33	13.11	13.26	6,267,386	+0.10(+0.76%)
Jun 28, 2011	12.91	13.16	12.91	13.16	7,384,467	+0.30(+2.33%)
Jun 27, 2011	12.86	12.96	12.85	12.86	2,933,983	+0.00(+0.00%)
Jun 24, 2011	12.90	12.98	12.82	12.86	5,138,765	-0.09(-0.69%)
Jun 23, 2011	12.90	13.00	12.82	12.95	4,651,423	-0.07(-0.54%)
Jun 22, 2011	13.09	13.12	13.01	13.02	3,149,040	-0.09(-0.65%)
Jun 21, 2011	13.16	13.19	13.04	13.11	10,499,854	-0.00(-0.04%)
Jun 20, 2011	13.12	13.17	13.00	13.11	2,650,823	+0.04(+0.31%)
Jun 17, 2011	13.01	13.09	12.89	13.07	4,519,888	+0.18(+1.40%)
Jun 16, 2011	12.75	12.94	12.75	12.89	3,784,880	+0.12(+0.94%)
Jun 15, 2011	12.78	12.84	12.66	12.77	5,073,208	-0.07(-0.55%)
Jun 14, 2011	12.97	13.01	12.79	12.84	6,939,236	-0.07(-0.53%)
Jun 13, 2011	12.75	12.95	12.68	12.91	4,385,124	+0.17(+1.33%)
Jun 10, 2011	12.64	12.82	12.62	12.74	5,729,304	+0.05(+0.39%)
Jun 09, 2011	12.69	12.82	12.55	12.69	7,711,243	+0.01(+0.08%)
Jun 08, 2011	12.77	12.83	12.62	12.68	3,667,191	-0.10(-0.78%)
Jun 07, 2011	12.84	12.96	12.76	12.78	5,023,686	+0.01(+0.08%)
Jun 06, 2011	12.82	12.83	12.75	12.77	5,174,920	-0.06(-0.47%)
Jun 03, 2011	12.89	13.00	12.81	12.83	6,584,746	-0.46(-3.46%)
May 24, 2011	13.36	13.36	13.21	13.29	3,026,846	-0.02(-0.15%)
May 23, 2011	13.22	13.42	13.20	13.31	2,970,079	-0.10(-0.75%)
May 20, 2011	13.51	13.58	13.41	13.41	2,160,992	-0.09(-0.67%)
May 19, 2011	13.44	13.53	13.38	13.50	3,463,101	+0.13(+0.97%)
May 18, 2011	13.39	13.45	13.30	13.37	4,126,251	-0.03(-0.22%)
May 17, 2011	13.29	13.40	13.26	13.40	2,580,024	+0.10(+0.75%)
May 16, 2011	13.16	13.39	13.10	13.30	4,023,863	+0.14(+1.06%)
May 13, 2011	13.28	13.30	13.10	13.16	5,117,034	-0.10(-0.75%)
May 12, 2011	13.39	13.43	13.23	13.26	7,203,546	-0.17(-1.27%)
May 11, 2011	13.56	13.61	13.41	13.43	3,812,050	-0.13(-0.96%)
May 10, 2011	13.49	13.61	13.43	13.56	4,336,221	+0.08(+0.59%)
May 09, 2011	13.55	13.58	13.42	13.48	2,919,263	-0.03(-0.22%)
May 06, 2011	13.60	13.67	13.47	13.51	2,415,228	+0.01(+0.07%)
May 05, 2011	13.74	13.74	13.45	13.50	3,809,599	-0.29(-2.10%)
May 04, 2011	13.71	13.81	13.56	13.79	4,681,432	+0.10(+0.73%)
May 03, 2011	13.57	13.81	13.51	13.69	9,317,944	+0.13(+0.96%)

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.