Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.23	12.38	12.10	12.21	7,457,059	-0.13(-1.06%)
Jul 28, 2011	12.54	12.55	12.32	12.34	6,824,497	-0.16(-1.30%)
Jul 27, 2011	12.46	12.56	12.46	12.50	5,952,418	+0.00(+0.00%)
Jul 26, 2011	12.56	12.56	12.47	12.50	4,167,622	-0.03(-0.25%)
Jul 25, 2011	12.41	12.58	12.41	12.53	4,855,935	-0.10(-0.79%)
Jul 22, 2011	12.64	12.64	12.58	12.63	4,190,546	-0.01(-0.10%)
Jul 21, 2011	12.63	12.70	12.58	12.65	5,445,964	+0.10(+0.80%)
Jul 20, 2011	12.35	12.58	12.32	12.55	8,109,992	+0.26(+2.08%)
Jul 19, 2011	12.16	12.31	12.06	12.29	5,213,360	+0.19(+1.60%)
Jul 18, 2011	12.03	12.10	11.95	12.10	5,260,270	+0.01(+0.05%)
Jul 15, 2011	12.07	12.12	11.94	12.09	6,951,188	+0.05(+0.41%)
Jul 14, 2011	12.10	12.23	12.02	12.04	5,103,879	-0.06(-0.46%)
Jul 13, 2011	12.16	12.23	12.05	12.10	4,977,483	-0.03(-0.26%)
Jul 12, 2011	11.98	12.26	11.97	12.13	6,506,012	+0.10(+0.83%)
Jul 11, 2011	12.18	12.19	12.02	12.03	4,568,338	-0.29(-2.33%)
Jul 08, 2011	12.23	12.32	12.18	12.32	3,315,419	-0.03(-0.25%)
Jul 07, 2011	12.44	12.44	12.32	12.35	4,178,165	-0.01(-0.05%)
Jul 06, 2011	12.28	12.35	12.21	12.35	5,106,227	+0.04(+0.30%)
Jul 05, 2011	12.27	12.35	12.20	12.32	4,880,910	-0.02(-0.20%)
Jul 01, 2011	12.12	12.35	12.07	12.34	4,803,095	+0.27(+2.27%)
Jun 30, 2011	12.10	12.17	12.00	12.07	7,910,257	+0.01(+0.05%)
Jun 29, 2011	12.02	12.09	12.01	12.06	7,653,129	+0.06(+0.52%)
Jun 28, 2011	11.98	12.03	11.92	12.00	4,469,484	+0.07(+0.63%)
Jun 27, 2011	11.95	11.99	11.87	11.92	5,661,785	+0.11(+0.90%)
Jun 24, 2011	11.73	11.99	11.70	11.82	13,676,716	+0.12(+1.01%)
Jun 23, 2011	11.75	11.78	11.52	11.70	8,570,498	-0.16(-1.37%)
Jun 22, 2011	11.85	11.91	11.77	11.86	8,876,518	+0.01(+0.11%)
Jun 21, 2011	11.79	11.92	11.75	11.85	5,305,988	+0.11(+0.90%)
Jun 20, 2011	11.72	11.75	11.70	11.74	4,178,609	+0.06(+0.48%)
Jun 17, 2011	11.70	11.80	11.65	11.69	6,256,052	+0.05(+0.43%)
Jun 16, 2011	11.54	11.72	11.54	11.64	6,618,870	+0.11(+0.92%)
Jun 15, 2011	11.69	11.75	11.50	11.53	8,280,054	-0.22(-1.86%)
Jun 14, 2011	11.74	11.79	11.67	11.75	5,512,300	+0.07(+0.64%)
Jun 13, 2011	11.79	11.79	11.60	11.67	6,555,985	-0.09(-0.74%)
Jun 10, 2011	11.72	11.94	11.70	11.76	10,374,222	+0.02(+0.21%)
Jun 09, 2011	11.80	11.82	11.69	11.74	8,159,620	-0.05(-0.42%)
Jun 08, 2011	11.90	11.93	11.78	11.79	13,988,643	-0.12(-0.99%)
Jun 07, 2011	11.95	11.98	11.89	11.90	8,783,055	+0.00(+0.00%)
Jun 06, 2011	11.87	11.95	11.80	11.90	8,207,284	+0.00(+0.00%)
Jun 03, 2011	11.95	12.05	11.90	11.90	11,433,574	+0.21(+1.81%)
May 24, 2011	11.72	11.79	11.66	11.69	7,512,340	+0.01(+0.11%)
May 23, 2011	11.69	11.79	11.64	11.68	4,739,804	-0.14(-1.21%)
May 20, 2011	11.84	11.90	11.74	11.82	4,567,127	-0.02(-0.21%)
May 19, 2011	11.86	11.89	11.77	11.85	4,158,494	+0.01(+0.11%)
May 18, 2011	11.66	11.84	11.61	11.84	7,482,150	+0.22(+1.88%)
May 17, 2011	11.63	11.75	11.59	11.62	5,192,389	-0.04(-0.32%)
May 16, 2011	11.66	11.70	11.59	11.65	6,283,643	-0.03(-0.21%)
May 13, 2011	11.79	11.82	11.60	11.68	7,193,812	-0.11(-0.90%)
May 12, 2011	11.81	11.82	11.71	11.79	7,691,385	-0.01(-0.07%)
May 11, 2011	11.87	11.87	11.60	11.79	6,715,378	-0.09(-0.78%)
May 10, 2011	11.66	11.94	11.66	11.89	6,284,654	+0.22(+1.85%)
May 09, 2011	11.53	11.68	11.52	11.67	5,165,419	+0.12(+1.01%)
May 06, 2011	11.57	11.61	11.50	11.55	8,063,188	+0.07(+0.65%)
May 05, 2011	11.44	11.62	11.33	11.48	9,483,867	+0.07(+0.60%)
May 04, 2011	11.48	11.55	11.33	11.41	6,325,292	-0.10(-0.86%)
May 03, 2011	11.44	11.57	11.40	11.51	5,403,252	+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.