Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.11	11.25	10.89	11.12	2,235,484	-0.06(-0.56%)
Jul 28, 2011	11.19	11.40	11.15	11.18	1,320,551	+0.02(+0.21%)
Jul 27, 2011	11.34	11.34	11.10	11.15	2,289,098	-0.28(-2.47%)
Jul 26, 2011	11.18	11.50	11.18	11.44	2,207,893	+0.27(+2.46%)
Jul 25, 2011	11.67	11.67	11.12	11.16	3,427,792	-0.59(-5.01%)
Jul 22, 2011	11.76	11.79	11.74	11.75	1,297,015	-0.03(-0.27%)
Jul 21, 2011	11.87	11.87	11.57	11.78	3,007,339	+0.00(+0.00%)
Jul 20, 2011	11.87	11.90	11.70	11.78	1,350,160	+0.00(+0.00%)
Jul 19, 2011	11.74	12.00	11.59	11.78	2,470,428	+0.12(+1.01%)
Jul 18, 2011	12.59	12.64	11.53	11.67	5,754,827	-0.99(-7.82%)
Jul 15, 2011	12.84	12.96	12.63	12.66	2,240,724	-0.15(-1.17%)
Jul 14, 2011	13.02	13.06	12.49	12.80	4,222,434	-0.12(-0.91%)
Jul 13, 2011	13.10	13.17	12.89	12.92	1,449,738	-0.04(-0.30%)
Jul 12, 2011	12.73	13.09	12.73	12.96	1,442,717	+0.15(+1.16%)
Jul 11, 2011	12.98	13.08	12.74	12.81	1,916,261	-0.35(-2.68%)
Jul 08, 2011	13.07	13.20	12.92	13.17	1,248,516	-0.08(-0.59%)
Jul 07, 2011	13.28	13.35	13.16	13.24	2,391,867	+0.09(+0.72%)
Jul 06, 2011	13.06	13.32	13.02	13.15	2,257,054	+0.02(+0.12%)
Jul 05, 2011	13.15	13.19	12.92	13.13	1,688,132	-0.08(-0.59%)
Jul 01, 2011	12.80	13.23	12.80	13.21	2,281,595	+0.40(+3.13%)
Jun 30, 2011	12.65	12.83	12.48	12.81	2,436,768	+0.16(+1.30%)
Jun 29, 2011	11.85	12.73	11.85	12.65	3,163,255	+0.83(+7.05%)
Jun 28, 2011	12.04	12.04	11.72	11.81	1,913,123	-0.20(-1.64%)
Jun 27, 2011	12.03	12.26	11.96	12.01	1,943,825	+0.01(+0.06%)
Jun 24, 2011	12.20	12.46	11.96	12.00	1,569,175	-0.20(-1.61%)
Jun 23, 2011	12.04	12.20	11.78	12.20	1,367,501	-0.02(-0.19%)
Jun 22, 2011	12.40	12.47	12.21	12.22	1,123,153	-0.26(-2.08%)
Jun 21, 2011	12.29	12.53	12.24	12.48	1,266,242	+0.24(+1.92%)
Jun 20, 2011	12.25	12.29	12.15	12.25	1,881,688	+0.31(+2.57%)
Jun 17, 2011	12.14	12.26	11.85	11.94	1,886,026	-0.05(-0.46%)
Jun 16, 2011	12.13	12.33	11.87	12.00	1,508,859	-0.16(-1.29%)
Jun 15, 2011	12.00	12.25	11.96	12.15	4,049,957	+0.01(+0.06%)
Jun 14, 2011	11.89	12.42	11.69	12.14	3,323,846	+0.24(+2.05%)
Jun 13, 2011	11.29	11.93	11.29	11.90	4,303,011	+0.65(+5.80%)
Jun 10, 2011	11.66	11.69	11.03	11.25	3,752,445	-0.44(-3.76%)
Jun 09, 2011	11.89	11.99	11.65	11.69	2,815,453	-0.09(-0.73%)
Jun 08, 2011	12.21	12.23	11.73	11.78	3,155,899	-0.46(-3.73%)
Jun 07, 2011	12.47	12.49	12.07	12.23	1,614,961	-0.11(-0.89%)
Jun 06, 2011	12.86	12.95	12.32	12.34	2,595,359	-0.53(-4.09%)
Jun 03, 2011	12.80	13.17	12.80	12.87	2,528,917	+0.17(+1.36%)
May 24, 2011	12.97	13.01	12.69	12.69	1,492,501	-0.24(-1.88%)
May 23, 2011	12.84	13.15	12.74	12.94	2,533,873	-0.11(-0.84%)
May 20, 2011	13.16	13.21	13.03	13.05	1,646,718	-0.07(-0.54%)
May 19, 2011	13.21	13.33	13.09	13.12	1,850,876	-0.05(-0.36%)
May 18, 2011	13.33	13.39	13.08	13.17	1,482,448	+0.02(+0.18%)
May 17, 2011	13.31	13.41	13.06	13.14	2,416,080	-0.13(-0.95%)
May 16, 2011	13.10	13.55	13.02	13.27	3,520,106	+0.18(+1.41%)
May 13, 2011	12.72	13.21	12.70	13.08	2,663,328	+0.33(+2.58%)
May 12, 2011	12.35	12.75	12.06	12.75	3,800,288	+0.32(+2.58%)
May 11, 2011	12.63	12.65	12.35	12.43	2,407,223	-0.12(-0.94%)
May 10, 2011	13.20	13.29	12.50	12.55	6,002,604	-0.47(-3.61%)
May 09, 2011	13.09	13.15	12.90	13.02	1,807,173	-0.07(-0.54%)
May 06, 2011	13.23	13.30	12.93	13.09	1,781,170	-0.03(-0.24%)
May 05, 2011	12.90	13.15	12.70	13.12	2,383,375	+0.16(+1.27%)
May 04, 2011	13.08	13.18	12.82	12.96	1,719,640	-0.09(-0.72%)
May 03, 2011	13.03	13.21	12.93	13.05	2,057,947	-0.03(-0.24%)

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.