Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.11	12.28	12.07	12.21	423,214	+0.01(+0.07%)
Jul 28, 2011	12.20	12.32	12.11	12.20	681,743	+0.11(+0.93%)
Jul 27, 2011	12.14	12.24	12.08	12.09	895,227	+0.01(+0.07%)
Jul 26, 2011	12.25	12.32	12.08	12.08	858,642	-0.15(-1.25%)
Jul 25, 2011	12.22	12.33	12.10	12.24	923,097	-0.05(-0.39%)
Jul 22, 2011	12.38	12.81	12.24	12.28	1,104,426	-0.36(-2.87%)
Jul 21, 2011	12.64	12.78	12.55	12.65	723,442	+0.07(+0.58%)
Jul 20, 2011	12.62	12.66	12.51	12.57	390,918	+0.07(+0.58%)
Jul 19, 2011	12.61	12.61	12.45	12.50	739,495	+0.21(+1.71%)
Jul 18, 2011	12.38	12.42	12.20	12.29	528,425	-0.07(-0.59%)
Jul 15, 2011	12.39	12.45	12.30	12.36	395,397	+0.02(+0.13%)
Jul 14, 2011	12.49	12.53	12.31	12.35	644,386	-0.13(-1.03%)
Jul 13, 2011	12.55	12.74	12.43	12.48	477,338	-0.04(-0.32%)
Jul 12, 2011	12.42	12.66	12.36	12.52	423,750	+0.10(+0.78%)
Jul 11, 2011	12.63	12.70	12.39	12.42	552,272	-0.27(-2.10%)
Jul 08, 2011	12.66	12.74	12.63	12.69	326,007	-0.06(-0.44%)
Jul 07, 2011	12.92	13.01	12.70	12.74	697,827	-0.10(-0.82%)
Jul 06, 2011	12.92	13.07	12.82	12.85	610,989	-0.06(-0.44%)
Jul 05, 2011	12.88	13.00	12.77	12.91	467,181	+0.06(+0.50%)
Jul 01, 2011	12.61	12.87	12.61	12.84	396,884	+0.22(+1.73%)
Jun 30, 2011	12.68	12.79	12.62	12.62	437,717	-0.10(-0.76%)
Jun 29, 2011	12.65	12.73	12.56	12.72	407,777	+0.16(+1.28%)
Jun 28, 2011	12.49	12.61	12.45	12.56	473,686	+0.13(+1.04%)
Jun 27, 2011	12.24	12.50	12.21	12.43	669,981	+0.19(+1.58%)
Jun 24, 2011	12.77	12.84	12.08	12.24	2,233,915	-0.58(-4.53%)
Jun 23, 2011	12.89	12.94	12.73	12.82	511,901	-0.20(-1.55%)
Jun 22, 2011	13.12	13.16	13.00	13.02	376,491	-0.10(-0.80%)
Jun 21, 2011	13.19	13.24	13.07	13.12	348,064	-0.04(-0.31%)
Jun 20, 2011	13.14	13.27	12.92	13.16	584,814	+0.20(+1.56%)
Jun 17, 2011	12.97	13.07	12.89	12.96	809,125	+0.17(+1.32%)
Jun 16, 2011	12.84	13.00	12.74	12.79	330,375	-0.05(-0.38%)
Jun 15, 2011	12.74	12.91	12.66	12.84	615,598	+0.09(+0.70%)
Jun 14, 2011	12.78	12.87	12.71	12.75	453,854	+0.10(+0.83%)
Jun 13, 2011	12.82	12.88	12.61	12.65	723,143	-0.17(-1.32%)
Jun 10, 2011	13.03	13.05	12.69	12.82	547,061	-0.28(-2.16%)
Jun 09, 2011	12.93	13.24	12.91	13.10	385,929	+0.19(+1.50%)
Jun 08, 2011	12.91	13.00	12.78	12.91	658,681	-0.01(-0.06%)
Jun 07, 2011	13.07	13.14	12.91	12.91	555,925	-0.10(-0.74%)
Jun 06, 2011	13.10	13.22	12.99	13.01	385,809	-0.10(-0.74%)
Jun 03, 2011	13.20	13.26	13.10	13.11	344,831	-0.15(-1.09%)
May 24, 2011	13.29	13.32	13.13	13.25	320,388	+0.01(+0.06%)
May 23, 2011	13.38	13.42	13.24	13.24	472,579	-0.18(-1.37%)
May 20, 2011	13.55	13.60	13.38	13.43	221,668	-0.11(-0.83%)
May 19, 2011	13.64	13.68	13.46	13.54	283,405	-0.04(-0.29%)
May 18, 2011	13.54	13.60	13.47	13.58	333,472	+0.09(+0.65%)
May 17, 2011	13.69	13.72	13.32	13.49	699,169	-0.22(-1.58%)
May 16, 2011	13.72	13.87	13.67	13.71	460,301	-0.07(-0.52%)
May 13, 2011	14.00	14.11	13.69	13.78	278,265	-0.21(-1.49%)
May 12, 2011	13.86	14.07	13.72	13.99	461,520	+0.10(+0.69%)
May 11, 2011	14.11	14.11	13.84	13.89	595,616	-0.25(-1.76%)
May 10, 2011	14.05	14.17	13.97	14.14	724,193	+0.18(+1.32%)
May 09, 2011	13.87	13.99	13.78	13.96	506,393	+0.15(+1.10%)
May 06, 2011	14.00	14.09	13.76	13.81	569,431	-0.19(-1.37%)
May 05, 2011	13.77	14.01	13.76	14.00	737,683	+0.16(+1.16%)
May 04, 2011	13.92	13.99	13.77	13.84	787,266	-0.11(-0.80%)
May 03, 2011	13.99	13.99	13.85	13.95	465,338	-0.10(-0.68%)

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.