Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.94	12.25	11.90	12.17	647,478	+0.12(+1.01%)
Jul 28, 2011	12.22	12.35	12.01	12.05	528,687	-0.17(-1.41%)
Jul 27, 2011	12.29	12.36	12.21	12.22	978,540	-0.10(-0.82%)
Jul 26, 2011	12.37	12.40	12.29	12.32	561,601	-0.07(-0.58%)
Jul 25, 2011	12.31	12.48	12.24	12.40	714,632	-0.06(-0.46%)
Jul 22, 2011	12.47	12.51	12.37	12.45	485,430	-0.09(-0.75%)
Jul 21, 2011	12.35	12.56	12.30	12.55	1,329,795	+0.22(+1.75%)
Jul 20, 2011	12.37	12.47	12.30	12.33	504,109	-0.01(-0.06%)
Jul 19, 2011	12.30	12.37	12.18	12.34	868,428	+0.07(+0.59%)
Jul 18, 2011	12.30	12.36	12.19	12.27	1,029,081	-0.03(-0.23%)
Jul 15, 2011	12.27	12.42	12.23	12.30	790,860	+0.09(+0.77%)
Jul 14, 2011	12.24	12.37	12.10	12.20	1,351,872	+0.19(+1.56%)
Jul 13, 2011	11.86	12.15	11.81	12.01	1,118,658	+0.22(+1.89%)
Jul 12, 2011	11.81	11.98	11.73	11.79	793,434	-0.04(-0.37%)
Jul 11, 2011	12.00	12.05	11.81	11.83	1,018,125	-0.24(-1.97%)
Jul 08, 2011	12.01	12.13	11.99	12.07	562,263	-0.10(-0.83%)
Jul 07, 2011	12.17	12.24	12.10	12.17	494,762	+0.10(+0.83%)
Jul 06, 2011	11.84	12.18	11.73	12.07	822,104	+0.22(+1.88%)
Jul 05, 2011	11.97	12.01	11.80	11.85	725,091	-0.13(-1.05%)
Jul 01, 2011	11.78	12.05	11.77	11.97	620,932	+0.19(+1.61%)
Jun 30, 2011	11.94	11.94	11.77	11.78	700,833	-0.15(-1.26%)
Jun 29, 2011	11.65	11.94	11.53	11.94	1,348,725	+0.37(+3.16%)
Jun 28, 2011	11.28	11.62	11.23	11.57	1,430,539	+0.39(+3.53%)
Jun 27, 2011	11.18	11.22	11.07	11.18	740,305	+0.06(+0.52%)
Jun 24, 2011	11.33	11.33	11.05	11.12	895,789	+0.00(+0.00%)
Jun 23, 2011	11.28	11.30	11.06	11.12	999,311	-0.26(-2.27%)
Jun 22, 2011	11.40	11.53	11.38	11.38	1,197,540	-0.09(-0.81%)
Jun 21, 2011	11.56	11.60	11.45	11.47	826,075	-0.01(-0.13%)
Jun 20, 2011	11.50	11.51	11.41	11.48	568,221	+0.04(+0.31%)
Jun 17, 2011	11.39	11.46	11.27	11.45	1,288,703	+0.13(+1.14%)
Jun 16, 2011	11.02	11.35	11.02	11.32	560,388	+0.21(+1.87%)
Jun 15, 2011	11.14	11.22	11.06	11.11	575,353	-0.11(-0.96%)
Jun 14, 2011	11.18	11.29	11.13	11.22	740,075	+0.12(+1.10%)
Jun 13, 2011	11.07	11.20	10.92	11.10	1,003,472	+0.02(+0.20%)
Jun 10, 2011	10.92	11.10	10.90	11.07	1,095,878	+0.09(+0.85%)
Jun 09, 2011	10.83	11.01	10.75	10.98	1,074,898	+0.22(+2.00%)
Jun 08, 2011	10.74	10.87	10.73	10.77	670,506	+0.02(+0.20%)
Jun 07, 2011	10.85	10.85	10.74	10.74	555,511	-0.01(-0.13%)
Jun 06, 2011	10.85	10.91	10.74	10.76	736,192	-0.17(-1.58%)
Jun 03, 2011	11.00	11.13	10.92	10.93	591,227	-0.12(-1.10%)
May 24, 2011	11.01	11.12	10.94	11.05	821,885	+0.09(+0.85%)
May 23, 2011	11.03	11.12	10.96	10.96	698,561	-0.20(-1.80%)
May 20, 2011	11.17	11.25	11.06	11.16	863,702	-0.06(-0.51%)
May 19, 2011	11.28	11.36	11.15	11.22	826,107	+0.01(+0.13%)
May 18, 2011	11.19	11.26	11.10	11.20	1,431,568	+0.06(+0.58%)
May 17, 2011	10.95	11.18	10.95	11.14	961,155	+0.17(+1.50%)
May 16, 2011	10.94	11.03	10.91	10.97	665,944	+0.02(+0.20%)
May 13, 2011	11.05	11.16	10.91	10.95	1,154,824	-0.08(-0.72%)
May 12, 2011	11.00	11.06	10.91	11.03	1,307,496	+0.01(+0.07%)
May 11, 2011	10.98	11.09	10.97	11.02	1,047,406	-0.01(-0.07%)
May 10, 2011	11.08	11.19	10.99	11.03	1,816,790	-0.01(-0.13%)
May 09, 2011	11.09	11.11	11.00	11.05	751,276	-0.01(-0.13%)
May 06, 2011	11.25	11.40	11.02	11.06	719,266	-0.07(-0.64%)
May 05, 2011	11.28	11.37	11.10	11.13	1,355,228	-0.21(-1.83%)
May 04, 2011	11.50	11.50	11.34	11.34	893,248	-0.17(-1.43%)
May 03, 2011	11.48	11.56	11.40	11.51	767,472	+0.01(+0.12%)

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.