Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.88	13.25	12.78	13.13	1,266,490	+0.06(+0.45%)
Jul 28, 2011	13.12	13.34	13.05	13.07	1,232,895	+0.00(+0.00%)
Jul 27, 2011	13.69	13.77	13.05	13.07	2,013,102	-0.65(-4.75%)
Jul 26, 2011	13.53	13.74	13.47	13.72	555,689	+0.22(+1.60%)
Jul 25, 2011	13.55	13.66	13.48	13.51	589,376	-0.18(-1.32%)
Jul 22, 2011	13.77	13.77	13.68	13.69	642,466	+0.01(+0.11%)
Jul 21, 2011	13.60	13.81	13.58	13.67	1,105,722	+0.10(+0.72%)
Jul 20, 2011	13.71	13.80	13.46	13.58	1,024,172	-0.24(-1.76%)
Jul 19, 2011	13.53	13.83	13.53	13.82	1,419,228	+0.42(+3.16%)
Jul 18, 2011	13.31	13.54	13.25	13.39	980,702	+0.07(+0.51%)
Jul 15, 2011	13.36	13.42	13.10	13.33	1,433,987	+0.03(+0.22%)
Jul 14, 2011	13.49	13.66	13.19	13.30	1,163,995	-0.12(-0.91%)
Jul 13, 2011	13.27	13.66	13.22	13.42	926,249	+0.26(+1.98%)
Jul 12, 2011	13.08	13.31	13.01	13.16	1,030,111	-0.01(-0.04%)
Jul 11, 2011	13.40	13.44	13.01	13.16	1,638,510	-0.40(-2.92%)
Jul 08, 2011	13.38	13.59	13.34	13.56	1,031,199	-0.02(-0.17%)
Jul 07, 2011	13.43	13.77	13.41	13.58	2,403,575	+0.33(+2.47%)
Jul 06, 2011	12.87	13.27	12.84	13.26	1,755,730	+0.39(+3.05%)
Jul 05, 2011	12.78	12.94	12.71	12.86	731,514	+0.07(+0.58%)
Jul 01, 2011	12.66	12.84	12.60	12.79	1,149,619	+0.19(+1.52%)
Jun 30, 2011	12.76	13.08	12.59	12.60	1,332,788	-0.09(-0.70%)
Jun 29, 2011	12.86	12.98	12.66	12.69	1,102,598	-0.11(-0.85%)
Jun 28, 2011	12.36	12.81	12.33	12.79	888,753	+0.50(+4.08%)
Jun 27, 2011	12.30	12.39	12.22	12.29	1,475,879	+0.04(+0.29%)
Jun 24, 2011	12.54	12.57	12.18	12.26	1,086,114	-0.24(-1.89%)
Jun 23, 2011	12.15	12.56	12.12	12.49	1,005,102	+0.24(+1.98%)
Jun 22, 2011	12.59	12.71	12.23	12.25	957,708	-0.36(-2.83%)
Jun 21, 2011	12.31	12.63	12.30	12.61	1,165,181	+0.40(+3.31%)
Jun 20, 2011	12.14	12.23	12.07	12.20	1,311,929	+0.36(+3.01%)
Jun 17, 2011	11.85	12.08	11.77	11.85	2,091,789	+0.09(+0.73%)
Jun 16, 2011	11.83	12.02	11.61	11.76	1,085,674	-0.02(-0.18%)
Jun 15, 2011	11.84	12.17	11.74	11.78	1,394,012	-0.18(-1.48%)
Jun 14, 2011	11.75	12.06	11.75	11.96	1,307,336	+0.32(+2.74%)
Jun 13, 2011	11.62	11.77	11.58	11.64	785,545	+0.09(+0.77%)
Jun 10, 2011	11.77	11.83	11.49	11.55	1,157,930	-0.23(-1.98%)
Jun 09, 2011	11.65	11.92	11.65	11.79	1,057,062	+0.21(+1.81%)
Jun 08, 2011	11.81	11.86	11.54	11.58	998,787	-0.29(-2.41%)
Jun 07, 2011	11.86	12.11	11.77	11.86	1,491,928	+0.09(+0.75%)
Jun 06, 2011	12.16	12.29	11.77	11.77	1,438,664	-0.35(-2.92%)
Jun 03, 2011	12.30	12.54	12.11	12.13	1,454,687	+0.40(+3.37%)
May 24, 2011	11.71	11.88	11.65	11.73	2,016,512	+0.03(+0.23%)
May 23, 2011	11.37	11.90	11.37	11.71	3,354,406	-0.13(-1.10%)
May 20, 2011	12.10	12.14	11.69	11.84	2,961,384	-0.32(-2.60%)
May 19, 2011	13.06	13.11	12.10	12.15	9,378,149	-1.98(-14.01%)
May 18, 2011	13.85	14.15	13.84	14.13	1,489,634	+0.37(+2.72%)
May 17, 2011	13.66	13.79	13.47	13.76	1,352,194	+0.01(+0.09%)
May 16, 2011	13.64	13.89	13.57	13.74	1,463,127	+0.00(+0.00%)
May 13, 2011	13.68	13.86	13.64	13.74	1,048,462	+0.09(+0.69%)
May 12, 2011	13.35	13.67	13.23	13.65	833,288	+0.27(+2.05%)
May 11, 2011	13.51	13.56	13.23	13.38	765,221	-0.12(-0.92%)
May 10, 2011	13.33	13.51	13.19	13.50	1,297,079	+0.35(+2.62%)
May 09, 2011	13.26	13.26	13.02	13.15	1,518,005	-0.09(-0.71%)
May 06, 2011	13.62	13.67	13.19	13.25	1,038,907	-0.17(-1.30%)
May 05, 2011	13.41	13.79	13.30	13.42	1,292,103	-0.02(-0.13%)
May 04, 2011	13.45	13.61	13.22	13.44	1,635,663	-0.01(-0.04%)
May 03, 2011	13.32	13.66	13.29	13.45	1,134,501	+0.13(+1.00%)

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.