Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.67	12.87	12.67	12.80	6,054,479	+0.06(+0.48%)
Jul 28, 2011	12.80	12.82	12.71	12.74	6,681,786	+0.14(+1.14%)
Jul 27, 2011	12.72	12.75	12.56	12.60	10,151,380	-0.08(-0.65%)
Jul 26, 2011	12.68	12.73	12.63	12.68	3,893,935	+0.05(+0.38%)
Jul 25, 2011	12.57	12.68	12.57	12.63	3,625,547	-0.01(-0.05%)
Jul 22, 2011	12.62	12.67	12.62	12.64	4,234,226	+0.08(+0.62%)
Jul 21, 2011	12.43	12.60	12.43	12.56	4,388,756	+0.13(+1.01%)
Jul 20, 2011	12.43	12.50	12.41	12.43	3,129,391	+0.05(+0.44%)
Jul 19, 2011	12.33	12.41	12.30	12.38	7,056,373	+0.12(+0.94%)
Jul 18, 2011	12.28	12.31	12.20	12.26	3,571,326	-0.06(-0.50%)
Jul 15, 2011	12.37	12.38	12.26	12.33	2,330,223	+0.00(+0.00%)
Jul 14, 2011	12.41	12.46	12.30	12.33	5,342,141	-0.05(-0.39%)
Jul 13, 2011	12.33	12.48	12.33	12.37	7,839,233	+0.07(+0.55%)
Jul 12, 2011	12.33	12.41	12.29	12.30	6,662,855	-0.10(-0.82%)
Jul 11, 2011	12.51	12.52	12.35	12.41	5,754,276	-0.27(-2.10%)
Jul 08, 2011	12.63	12.68	12.58	12.67	4,690,591	-0.05(-0.37%)
Jul 07, 2011	12.72	12.79	12.69	12.72	3,570,743	+0.06(+0.48%)
Jul 06, 2011	12.63	12.67	12.54	12.66	7,955,361	-0.07(-0.54%)
Jul 05, 2011	12.70	12.75	12.67	12.73	6,556,231	-0.00(-0.00%)
Jul 01, 2011	12.60	12.75	12.60	12.73	4,463,734	+0.11(+0.87%)
Jun 30, 2011	12.53	12.64	12.51	12.62	5,531,900	+0.18(+1.48%)
Jun 29, 2011	12.41	12.47	12.36	12.43	8,622,547	+0.06(+0.50%)
Jun 28, 2011	12.31	12.39	12.26	12.37	4,352,536	+0.04(+0.33%)
Jun 27, 2011	12.27	12.39	12.25	12.33	4,073,562	+0.11(+0.89%)
Jun 24, 2011	12.28	12.33	12.20	12.22	4,439,226	+0.03(+0.28%)
Jun 23, 2011	12.09	12.20	12.03	12.19	6,821,249	+0.03(+0.22%)
Jun 22, 2011	12.16	12.26	12.15	12.16	6,492,766	+0.07(+0.54%)
Jun 21, 2011	12.02	12.14	12.01	12.10	11,067,339	+0.14(+1.17%)
Jun 20, 2011	11.95	11.98	11.93	11.96	4,961,358	-0.15(-1.26%)
Jun 17, 2011	12.08	12.16	12.05	12.11	25,768,092	+0.00(+0.00%)
Jun 16, 2011	12.11	12.20	12.06	12.11	6,913,283	-0.09(-0.71%)
Jun 15, 2011	12.28	12.32	12.16	12.20	6,742,364	-0.23(-1.82%)
Jun 14, 2011	12.44	12.48	12.42	12.42	4,931,188	+0.11(+0.92%)
Jun 13, 2011	12.34	12.39	12.25	12.31	6,073,464	+0.01(+0.11%)
Jun 10, 2011	12.39	12.40	12.25	12.30	6,139,880	-0.29(-2.33%)
Jun 09, 2011	12.50	12.64	12.49	12.59	3,785,841	+0.10(+0.80%)
Jun 08, 2011	12.54	12.55	12.46	12.49	5,932,638	-0.10(-0.79%)
Jun 07, 2011	12.64	12.68	12.59	12.59	9,028,696	+0.01(+0.11%)
Jun 06, 2011	12.63	12.69	12.57	12.58	4,819,648	-0.10(-0.81%)
Jun 03, 2011	12.68	12.77	12.63	12.68	7,243,723	+0.20(+1.57%)
May 24, 2011	12.54	12.54	12.45	12.48	3,685,843	+0.01(+0.05%)
May 23, 2011	12.49	12.50	12.40	12.48	7,849,195	-0.24(-1.88%)
May 20, 2011	12.74	12.76	12.64	12.72	8,625,543	-0.13(-0.98%)
May 19, 2011	12.82	12.87	12.76	12.84	5,670,801	+0.09(+0.68%)
May 18, 2011	12.67	12.80	12.63	12.76	12,052,254	+0.11(+0.89%)
May 17, 2011	12.56	12.65	12.50	12.64	11,124,005	-0.01(-0.05%)
May 16, 2011	12.66	12.74	12.61	12.65	4,859,232	-0.05(-0.37%)
May 13, 2011	12.78	12.81	12.62	12.70	5,630,730	-0.02(-0.16%)
May 12, 2011	12.64	12.73	12.53	12.72	12,217,518	+0.08(+0.63%)
May 11, 2011	12.76	12.77	12.57	12.64	5,924,316	-0.24(-1.86%)
May 10, 2011	12.78	12.89	12.78	12.88	4,138,077	+0.13(+0.99%)
May 09, 2011	12.72	12.80	12.69	12.75	4,421,479	+0.09(+0.68%)
May 06, 2011	12.72	12.82	12.62	12.66	5,490,937	+0.10(+0.79%)
May 05, 2011	12.59	12.70	12.50	12.56	5,744,356	-0.06(-0.47%)
May 04, 2011	12.67	12.68	12.54	12.62	4,788,944	-0.11(-0.84%)
May 03, 2011	12.82	12.84	12.69	12.73	8,381,290	-0.19(-1.44%)

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.