Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.73	12.73	12.38	12.44	2,242,397	-0.23(-1.82%)
Jul 28, 2011	12.49	12.69	12.35	12.67	2,892,608	+0.12(+0.96%)
Jul 27, 2011	12.75	12.90	12.51	12.55	2,452,855	-0.25(-1.95%)
Jul 26, 2011	12.69	12.89	12.62	12.80	4,070,022	+0.09(+0.71%)
Jul 25, 2011	12.90	12.95	12.69	12.71	2,599,914	-0.01(-0.08%)
Jul 22, 2011	12.75	12.85	12.72	12.72	3,008,581	+0.11(+0.87%)
Jul 21, 2011	12.58	12.66	12.41	12.61	3,380,470	+0.07(+0.56%)
Jul 20, 2011	12.05	12.57	12.03	12.54	9,026,780	+0.29(+2.37%)
Jul 19, 2011	12.66	12.71	12.18	12.25	4,252,193	-0.50(-3.92%)
Jul 18, 2011	12.63	12.84	12.57	12.75	2,186,703	+0.28(+2.25%)
Jul 15, 2011	12.45	12.54	12.37	12.47	2,651,530	-0.01(-0.08%)
Jul 14, 2011	12.73	12.73	12.39	12.48	2,752,552	-0.15(-1.19%)
Jul 13, 2011	12.57	12.75	12.50	12.63	4,242,222	+0.18(+1.45%)
Jul 12, 2011	11.94	12.45	11.93	12.45	2,951,365	+0.40(+3.32%)
Jul 11, 2011	12.06	12.19	11.90	12.05	3,123,011	+0.15(+1.26%)
Jul 08, 2011	12.00	12.08	11.84	11.90	2,682,444	+0.03(+0.25%)
Jul 07, 2011	12.05	12.11	11.87	11.87	2,379,986	-0.20(-1.66%)
Jul 06, 2011	11.86	12.16	11.85	12.07	3,742,636	+0.37(+3.16%)
Jul 05, 2011	11.52	11.80	11.33	11.70	3,648,348	+0.25(+2.18%)
Jul 04, 2011	11.10	11.53	11.10	11.45	1,055,250	+0.19(+1.69%)
Jun 30, 2011	11.32	11.34	11.14	11.26	2,098,955	-0.06(-0.53%)
Jun 29, 2011	11.16	11.39	11.06	11.32	2,233,535	+0.20(+1.80%)
Jun 28, 2011	11.20	11.24	11.07	11.12	3,107,846	-0.09(-0.80%)
Jun 27, 2011	11.20	11.35	11.10	11.21	1,893,369	-0.02(-0.18%)
Jun 24, 2011	11.24	11.40	11.22	11.23	2,431,205	+0.03(+0.27%)
Jun 23, 2011	11.15	11.23	11.01	11.20	2,964,790	-0.08(-0.71%)
Jun 22, 2011	11.41	11.57	11.27	11.28	2,574,973	-0.07(-0.62%)
Jun 21, 2011	11.18	11.38	11.10	11.35	1,759,073	+0.23(+2.07%)
Jun 20, 2011	11.05	11.17	11.10	11.12	1,334,512	+0.08(+0.72%)
Jun 17, 2011	11.00	11.23	11.00	11.04	3,345,957	+0.01(+0.09%)
Jun 16, 2011	11.36	11.40	10.96	11.03	2,476,258	-0.30(-2.65%)
Jun 15, 2011	11.22	11.45	11.16	11.33	2,581,202	+0.11(+0.98%)
Jun 14, 2011	11.21	11.32	11.13	11.22	1,880,120	+0.07(+0.63%)
Jun 13, 2011	11.24	11.35	11.06	11.15	1,534,260	-0.10(-0.89%)
Jun 10, 2011	11.46	11.49	11.21	11.25	2,107,803	-0.35(-3.02%)
Jun 09, 2011	11.52	11.73	11.47	11.60	3,846,045	+0.08(+0.69%)
Jun 08, 2011	11.65	11.75	11.42	11.52	3,208,326	-0.22(-1.87%)
Jun 07, 2011	11.84	11.96	11.65	11.74	3,243,452	-0.16(-1.34%)
Jun 06, 2011	12.38	12.43	11.86	11.90	2,386,208	-0.46(-3.72%)
Jun 03, 2011	12.20	12.42	12.18	12.36	1,409,538	+0.28(+2.32%)
May 24, 2011	11.86	12.09	11.79	12.08	3,669,720	+0.33(+2.81%)
May 20, 2011	11.89	11.94	11.63	11.75	6,743,196	-0.15(-1.26%)
May 19, 2011	11.68	11.91	11.63	11.90	2,834,862	+0.22(+1.88%)
May 18, 2011	11.72	11.77	11.58	11.68	3,362,763	+0.04(+0.34%)
May 17, 2011	11.55	11.67	11.42	11.64	8,858,176	+0.07(+0.61%)
May 16, 2011	11.42	11.73	11.40	11.57	2,471,332	+0.11(+0.96%)
May 13, 2011	11.64	11.72	11.38	11.46	1,907,340	-0.09(-0.78%)
May 12, 2011	11.35	11.67	11.24	11.55	5,468,911	+0.15(+1.32%)
May 11, 2011	11.34	11.60	11.23	11.40	4,549,519	+0.02(+0.18%)
May 10, 2011	11.50	11.54	11.38	11.38	1,413,398	-0.12(-1.04%)
May 09, 2011	11.52	11.59	11.41	11.50	1,582,776	+0.07(+0.61%)
May 06, 2011	11.56	11.77	11.40	11.43	2,988,215	-0.06(-0.52%)
May 05, 2011	11.61	11.77	11.40	11.49	4,287,531	-0.31(-2.63%)
May 04, 2011	11.35	11.89	11.34	11.80	3,393,675	+0.37(+3.24%)
May 03, 2011	11.61	11.75	11.35	11.43	3,112,163	-0.31(-2.64%)

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.