Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.57	11.79	11.53	11.55	242,017	-0.15(-1.28%)
Jul 28, 2011	11.65	11.88	11.55	11.70	434,117	+0.51(+4.56%)
Jul 27, 2011	11.50	11.51	11.09	11.19	1,032,839	-0.59(-5.01%)
Jul 26, 2011	11.71	11.86	11.58	11.78	211,212	+0.02(+0.17%)
Jul 25, 2011	11.70	11.82	11.65	11.76	316,397	-0.24(-2.00%)
Jul 22, 2011	11.99	12.00	11.95	12.00	959,082	+0.17(+1.44%)
Jul 21, 2011	11.63	11.94	11.56	11.83	1,518,442	+0.78(+7.06%)
Jul 20, 2011	11.13	11.13	10.94	11.05	473,625	+0.31(+2.89%)
Jul 19, 2011	10.63	10.84	10.61	10.74	1,099,997	+0.15(+1.42%)
Jul 18, 2011	10.80	10.88	10.47	10.59	1,593,957	-0.72(-6.37%)
Jul 15, 2011	11.45	11.47	11.25	11.31	253,755	-0.05(-0.44%)
Jul 14, 2011	11.53	11.58	11.32	11.36	212,522	+0.01(+0.09%)
Jul 13, 2011	11.32	11.49	11.23	11.35	613,213	-0.06(-0.53%)
Jul 12, 2011	11.44	11.60	11.40	11.41	537,108	-0.08(-0.70%)
Jul 11, 2011	11.52	11.55	11.30	11.49	755,869	-0.48(-4.01%)
Jul 08, 2011	11.96	11.97	11.82	11.97	300,634	-0.28(-2.29%)
Jul 07, 2011	12.32	12.36	12.20	12.25	256,366	+0.13(+1.07%)
Jul 06, 2011	12.04	12.18	11.88	12.12	437,932	-0.45(-3.58%)
Jul 05, 2011	12.72	12.72	12.56	12.57	237,674	-0.29(-2.26%)
Jul 01, 2011	12.71	12.86	12.63	12.86	268,627	+0.41(+3.29%)
Jun 30, 2011	12.17	12.49	12.08	12.45	307,972	+0.61(+5.15%)
Jun 29, 2011	11.83	11.87	11.61	11.84	224,948	-0.02(-0.17%)
Jun 28, 2011	11.65	11.89	11.64	11.86	515,142	+0.52(+4.59%)
Jun 27, 2011	11.23	11.38	11.21	11.34	289,496	-0.06(-0.53%)
Jun 24, 2011	11.55	11.57	11.36	11.40	647,971	-0.60(-5.00%)
Jun 23, 2011	11.87	12.01	11.68	12.00	672,141	-0.40(-3.23%)
Jun 22, 2011	12.48	12.58	12.39	12.40	334,789	-0.31(-2.44%)
Jun 21, 2011	12.50	12.73	12.49	12.71	319,946	+0.15(+1.19%)
Jun 20, 2011	12.51	12.57	12.48	12.56	380,881	-0.46(-3.53%)
Jun 17, 2011	13.04	13.12	12.95	13.02	274,372	+0.13(+1.01%)
Jun 16, 2011	12.98	13.04	12.78	12.89	256,654	-0.19(-1.45%)
Jun 15, 2011	13.29	13.35	13.01	13.08	189,751	-0.55(-4.04%)
Jun 14, 2011	13.68	13.84	13.59	13.63	224,086	+0.32(+2.40%)
Jun 13, 2011	13.32	13.36	13.14	13.31	85,670	+0.05(+0.38%)
Jun 10, 2011	13.39	13.42	13.12	13.26	199,407	-0.25(-1.85%)
Jun 09, 2011	13.24	13.54	13.22	13.51	313,989	+0.04(+0.30%)
Jun 08, 2011	13.56	13.70	13.47	13.47	197,030	-0.01(-0.07%)
Jun 07, 2011	13.74	13.78	13.48	13.48	233,476	+0.04(+0.30%)
Jun 06, 2011	13.72	13.75	13.44	13.44	188,208	-0.21(-1.54%)
Jun 03, 2011	13.50	13.77	13.46	13.65	556,749	+0.65(+5.00%)
May 24, 2011	13.16	13.18	12.90	13.00	1,264,031	-0.27(-2.03%)
May 23, 2011	13.25	13.34	13.16	13.27	261,712	-0.28(-2.07%)
May 20, 2011	13.66	13.69	13.44	13.55	439,944	-0.24(-1.74%)
May 19, 2011	13.68	13.86	13.66	13.79	442,254	+0.16(+1.17%)
May 18, 2011	13.49	13.63	13.41	13.63	401,303	-0.11(-0.80%)
May 17, 2011	13.69	13.81	13.62	13.74	692,293	+0.14(+1.03%)
May 16, 2011	13.62	13.81	13.51	13.60	433,496	-0.25(-1.81%)
May 13, 2011	14.04	14.07	13.71	13.85	193,691	-0.20(-1.42%)
May 12, 2011	13.98	14.12	13.86	14.05	252,883	+0.27(+1.96%)
May 11, 2011	14.10	14.11	13.70	13.78	271,400	-0.23(-1.64%)
May 10, 2011	13.93	14.02	13.90	14.01	144,011	+0.23(+1.67%)
May 09, 2011	13.64	13.80	13.46	13.78	620,108	-0.09(-0.65%)
May 06, 2011	14.15	14.28	13.76	13.87	1,194,768	+0.58(+4.36%)
May 05, 2011	13.29	13.42	13.14	13.29	501,850	-0.48(-3.49%)
May 04, 2011	13.90	13.92	13.73	13.77	300,017	-0.01(-0.07%)
May 03, 2011	13.77	13.88	13.66	13.78	231,908	-0.07(-0.51%)

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.