Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.24	12.39	12.11	12.21	7,454,926	-0.13(-1.06%)
Jul 28, 2011	12.54	12.55	12.32	12.34	6,822,545	-0.16(-1.30%)
Jul 27, 2011	12.46	12.56	12.46	12.51	5,950,715	+0.00(+0.00%)
Jul 26, 2011	12.56	12.56	12.48	12.51	4,166,430	-0.03(-0.25%)
Jul 25, 2011	12.41	12.59	12.41	12.54	4,854,546	-0.10(-0.79%)
Jul 22, 2011	12.64	12.64	12.59	12.64	4,189,347	-0.01(-0.10%)
Jul 21, 2011	12.64	12.70	12.59	12.65	5,444,405	+0.10(+0.80%)
Jul 20, 2011	12.36	12.59	12.33	12.55	8,107,672	+0.26(+2.08%)
Jul 19, 2011	12.16	12.31	12.06	12.29	5,211,868	+0.19(+1.60%)
Jul 18, 2011	12.03	12.11	11.96	12.10	5,258,765	+0.01(+0.05%)
Jul 15, 2011	12.08	12.12	11.94	12.09	6,949,200	+0.05(+0.41%)
Jul 14, 2011	12.11	12.23	12.02	12.04	5,102,419	-0.06(-0.46%)
Jul 13, 2011	12.16	12.23	12.06	12.10	4,976,059	-0.03(-0.26%)
Jul 12, 2011	11.98	12.26	11.98	12.13	6,504,151	+0.10(+0.83%)
Jul 11, 2011	12.19	12.19	12.02	12.03	4,567,031	-0.29(-2.33%)
Jul 08, 2011	12.24	12.32	12.18	12.32	3,314,470	-0.03(-0.25%)
Jul 07, 2011	12.44	12.44	12.33	12.35	4,176,969	-0.01(-0.05%)
Jul 06, 2011	12.28	12.36	12.21	12.36	5,104,766	+0.04(+0.30%)
Jul 05, 2011	12.27	12.35	12.21	12.32	4,879,514	-0.03(-0.20%)
Jul 01, 2011	12.13	12.36	12.08	12.34	4,801,721	+0.27(+2.27%)
Jun 30, 2011	12.10	12.17	12.00	12.07	7,907,994	+0.01(+0.05%)
Jun 29, 2011	12.03	12.09	12.01	12.06	7,650,939	+0.06(+0.52%)
Jun 28, 2011	11.98	12.03	11.93	12.00	4,468,205	+0.07(+0.63%)
Jun 27, 2011	11.95	11.99	11.87	11.93	5,660,165	+0.11(+0.90%)
Jun 24, 2011	11.73	11.99	11.70	11.82	13,672,803	+0.12(+1.01%)
Jun 23, 2011	11.76	11.78	11.52	11.70	8,568,046	-0.16(-1.37%)
Jun 22, 2011	11.85	11.91	11.78	11.86	8,873,979	+0.01(+0.11%)
Jun 21, 2011	11.79	11.92	11.75	11.85	5,304,470	+0.11(+0.90%)
Jun 20, 2011	11.72	11.76	11.70	11.75	4,177,413	+0.06(+0.48%)
Jun 17, 2011	11.71	11.80	11.66	11.69	6,254,262	+0.05(+0.43%)
Jun 16, 2011	11.54	11.72	11.54	11.64	6,616,976	+0.11(+0.92%)
Jun 15, 2011	11.70	11.76	11.50	11.53	8,277,685	-0.22(-1.86%)
Jun 14, 2011	11.74	11.79	11.67	11.75	5,510,723	+0.07(+0.64%)
Jun 13, 2011	11.79	11.79	11.61	11.68	6,554,109	-0.09(-0.74%)
Jun 10, 2011	11.73	11.95	11.70	11.76	10,371,254	+0.02(+0.21%)
Jun 09, 2011	11.81	11.83	11.70	11.74	8,157,286	-0.05(-0.42%)
Jun 08, 2011	11.91	11.93	11.78	11.79	13,984,641	-0.12(-1.00%)
Jun 07, 2011	11.96	11.98	11.89	11.91	8,780,542	+0.00(+0.00%)
Jun 06, 2011	11.88	11.96	11.81	11.91	8,204,936	+0.00(+0.00%)
Jun 03, 2011	11.96	12.05	11.90	11.91	11,430,303	+0.21(+1.81%)
May 24, 2011	11.72	11.80	11.66	11.70	7,510,191	+0.01(+0.11%)
May 23, 2011	11.69	11.79	11.65	11.68	4,738,448	-0.14(-1.21%)
May 20, 2011	11.85	11.91	11.74	11.83	4,565,820	-0.02(-0.21%)
May 19, 2011	11.86	11.90	11.77	11.85	4,157,305	+0.01(+0.11%)
May 18, 2011	11.66	11.85	11.61	11.84	7,480,009	+0.22(+1.88%)
May 17, 2011	11.63	11.75	11.60	11.62	5,190,903	-0.04(-0.32%)
May 16, 2011	11.66	11.70	11.59	11.66	6,281,845	-0.03(-0.21%)
May 13, 2011	11.79	11.83	11.60	11.68	7,191,753	-0.11(-0.90%)
May 12, 2011	11.81	11.82	11.71	11.79	7,689,185	-0.01(-0.07%)
May 11, 2011	11.87	11.88	11.61	11.80	6,713,456	-0.09(-0.78%)
May 10, 2011	11.67	11.95	11.66	11.89	6,282,855	+0.22(+1.85%)
May 09, 2011	11.54	11.68	11.52	11.67	5,163,941	+0.12(+1.02%)
May 06, 2011	11.57	11.61	11.51	11.56	8,060,880	+0.07(+0.65%)
May 05, 2011	11.45	11.62	11.34	11.48	9,481,153	+0.07(+0.59%)
May 04, 2011	11.48	11.55	11.33	11.41	6,323,481	-0.10(-0.86%)
May 03, 2011	11.45	11.57	11.40	11.51	5,401,706	+0.04(+0.32%)

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.