Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.51	12.67	12.31	12.56	1,141,599	-0.08(-0.64%)
Jul 28, 2011	12.81	12.87	12.64	12.65	1,228,903	-0.20(-1.59%)
Jul 27, 2011	12.90	12.97	12.79	12.85	1,487,957	-0.11(-0.85%)
Jul 26, 2011	13.14	13.14	12.95	12.96	376,755	-0.17(-1.33%)
Jul 25, 2011	13.05	13.23	13.04	13.14	455,863	-0.06(-0.44%)
Jul 22, 2011	13.18	13.22	13.05	13.19	695,070	-0.02(-0.18%)
Jul 21, 2011	13.10	13.26	12.99	13.22	713,560	+0.19(+1.48%)
Jul 20, 2011	12.97	13.04	12.93	13.02	750,069	+0.06(+0.49%)
Jul 19, 2011	12.80	13.01	12.77	12.96	1,098,382	+0.26(+2.06%)
Jul 18, 2011	12.81	12.85	12.65	12.70	1,274,972	-0.16(-1.27%)
Jul 15, 2011	12.80	12.96	12.77	12.86	1,535,703	+0.06(+0.50%)
Jul 14, 2011	12.96	12.98	12.78	12.80	2,131,154	-0.17(-1.35%)
Jul 13, 2011	13.02	13.15	12.95	12.97	851,595	+0.02(+0.14%)
Jul 12, 2011	12.94	13.08	12.90	12.95	1,592,272	-0.06(-0.45%)
Jul 11, 2011	13.19	13.27	12.96	13.01	1,068,030	-0.36(-2.70%)
Jul 08, 2011	13.36	13.43	13.28	13.37	714,549	-0.15(-1.08%)
Jul 07, 2011	13.51	13.57	13.42	13.52	1,084,591	+0.09(+0.69%)
Jul 06, 2011	13.37	13.44	13.28	13.43	891,826	+0.06(+0.48%)
Jul 05, 2011	13.46	13.54	13.30	13.36	1,019,200	-0.08(-0.61%)
Jul 01, 2011	13.16	13.46	13.15	13.44	1,086,309	+0.33(+2.53%)
Jun 30, 2011	13.06	13.19	13.01	13.11	896,993	+0.10(+0.76%)
Jun 29, 2011	13.02	13.11	12.92	13.01	1,168,636	+0.05(+0.36%)
Jun 28, 2011	12.91	12.97	12.87	12.97	887,775	+0.09(+0.72%)
Jun 27, 2011	12.83	13.00	12.76	12.87	1,106,722	+0.03(+0.23%)
Jun 24, 2011	12.76	12.87	12.76	12.84	1,314,971	+0.08(+0.64%)
Jun 23, 2011	12.70	12.78	12.51	12.76	1,258,268	-0.09(-0.72%)
Jun 22, 2011	12.87	12.99	12.79	12.86	1,039,275	-0.07(-0.54%)
Jun 21, 2011	12.84	12.95	12.80	12.93	894,682	+0.16(+1.28%)
Jun 20, 2011	12.75	12.77	12.69	12.76	1,089,215	+0.00(+0.00%)
Jun 17, 2011	12.81	12.93	12.73	12.76	1,932,283	+0.02(+0.18%)
Jun 16, 2011	12.81	12.94	12.66	12.74	1,488,561	-0.07(-0.55%)
Jun 15, 2011	12.91	13.00	12.76	12.81	1,245,109	-0.23(-1.79%)
Jun 14, 2011	13.04	13.12	13.00	13.04	1,074,283	+0.13(+0.99%)
Jun 13, 2011	12.99	12.99	12.81	12.91	1,165,853	-0.02(-0.14%)
Jun 10, 2011	12.93	13.00	12.91	12.93	1,273,735	-0.10(-0.76%)
Jun 09, 2011	13.00	13.08	12.89	13.03	1,362,351	+0.08(+0.63%)
Jun 08, 2011	13.09	13.10	12.90	12.95	1,254,018	-0.14(-1.07%)
Jun 07, 2011	13.08	13.15	12.94	13.09	1,406,071	+0.02(+0.13%)
Jun 06, 2011	13.29	13.29	13.04	13.07	2,197,156	-0.16(-1.23%)
Jun 03, 2011	13.16	13.28	13.05	13.23	2,480,881	+0.02(+0.13%)
May 24, 2011	13.32	13.40	13.21	13.22	1,066,540	-0.06(-0.44%)
May 23, 2011	13.38	13.38	13.23	13.28	1,046,920	-0.27(-1.98%)
May 20, 2011	13.61	13.61	13.42	13.54	1,209,840	-0.13(-0.94%)
May 19, 2011	13.66	13.77	13.53	13.67	1,240,592	+0.05(+0.34%)
May 18, 2011	13.52	13.72	13.50	13.62	1,512,976	+0.10(+0.78%)
May 17, 2011	13.41	13.52	13.31	13.52	1,701,190	+0.06(+0.43%)
May 16, 2011	13.50	13.62	13.43	13.46	1,010,303	-0.12(-0.90%)
May 13, 2011	13.68	13.73	13.48	13.58	1,720,315	-0.09(-0.64%)
May 12, 2011	13.56	13.69	13.46	13.67	1,128,311	+0.06(+0.43%)
May 11, 2011	13.85	13.88	13.50	13.61	1,600,783	-0.29(-2.10%)
May 10, 2011	13.72	13.99	13.67	13.90	1,454,477	+0.22(+1.57%)
May 09, 2011	13.47	13.70	13.43	13.69	1,071,597	+0.23(+1.73%)
May 06, 2011	13.48	13.64	13.37	13.46	1,269,340	+0.08(+0.61%)
May 05, 2011	13.54	13.56	13.28	13.37	1,477,891	-0.24(-1.75%)
May 04, 2011	13.70	13.82	13.58	13.61	2,184,585	-0.07(-0.51%)
May 03, 2011	13.81	13.91	13.40	13.68	3,551,957	-0.26(-1.84%)

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.