Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	15.12	15.71	15.07	15.35	756,354	-0.12(-0.78%)
Jul 28, 2011	15.26	15.92	15.06	15.47	1,175,624	+0.12(+0.78%)
Jul 27, 2011	16.17	16.35	14.90	15.35	2,091,532	-1.04(-6.35%)
Jul 26, 2011	16.28	16.50	16.28	16.39	1,043,066	+0.11(+0.68%)
Jul 25, 2011	16.36	16.43	15.95	16.28	1,095,507	+0.08(+0.49%)
Jul 22, 2011	16.18	16.40	15.80	16.20	1,112,360	+0.28(+1.76%)
Jul 21, 2011	16.49	16.90	15.06	15.92	3,574,052	-0.14(-0.87%)
Jul 20, 2011	15.76	16.24	15.64	16.06	2,763,237	+0.74(+4.83%)
Jul 19, 2011	15.96	16.00	14.66	15.32	3,169,066	-0.44(-2.79%)
Jul 18, 2011	15.39	15.96	15.32	15.76	2,706,502	+0.44(+2.87%)
Jul 15, 2011	14.55	15.40	14.45	15.32	3,010,964	+0.89(+6.17%)
Jul 14, 2011	14.60	14.87	14.00	14.43	2,472,606	+0.07(+0.49%)
Jul 13, 2011	13.81	14.50	13.60	14.36	4,775,518	+1.20(+9.12%)
Jul 12, 2011	12.61	13.62	12.40	13.16	2,290,081	+0.54(+4.28%)
Jul 11, 2011	12.60	12.89	12.20	12.62	2,247,708	-0.09(-0.71%)
Jul 08, 2011	12.56	12.94	12.17	12.71	3,209,556	-0.12(-0.94%)
Jul 07, 2011	12.88	13.40	11.44	12.83	6,226,600	+0.12(+0.94%)
Jul 06, 2011	13.79	13.79	12.50	12.71	4,129,099	-1.02(-7.43%)
Jul 05, 2011	13.24	14.35	12.88	13.73	3,778,203	+0.88(+6.85%)
Jul 01, 2011	13.34	13.40	12.69	12.85	2,772,576	-0.55(-4.10%)
Jun 30, 2011	14.10	14.11	12.92	13.40	3,231,761	-0.35(-2.55%)
Jun 29, 2011	14.40	15.45	13.71	13.75	6,227,441	-0.51(-3.58%)
Jun 28, 2011	14.08	14.40	13.81	14.26	1,463,997	+0.25(+1.78%)
Jun 27, 2011	14.55	14.55	13.20	14.01	2,219,878	-0.31(-2.16%)
Jun 24, 2011	15.13	15.55	14.03	14.32	5,413,222	-0.70(-4.66%)
Jun 23, 2011	14.64	15.85	13.80	15.02	5,551,900	+0.08(+0.56%)
Jun 22, 2011	13.72	15.30	13.01	14.94	7,241,729	+2.34(+18.54%)
Jun 21, 2011	12.19	12.70	12.08	12.60	1,286,691	+0.48(+3.98%)
Jun 20, 2011	12.06	12.51	11.86	12.12	1,010,699	-0.18(-1.48%)
Jun 17, 2011	12.52	12.61	12.04	12.30	853,126	-0.04(-0.32%)
Jun 16, 2011	12.17	12.80	11.99	12.34	1,564,188	+0.19(+1.56%)
Jun 15, 2011	12.45	12.62	11.83	12.15	1,375,210	-0.40(-3.19%)
Jun 14, 2011	12.42	13.05	12.38	12.55	2,368,721	+0.27(+2.20%)
Jun 13, 2011	11.80	12.50	11.71	12.28	2,671,013	+0.65(+5.59%)
Jun 10, 2011	10.95	11.98	10.75	11.63	3,060,057	+0.77(+7.09%)
Jun 09, 2011	10.39	10.97	10.29	10.86	856,014	+0.57(+5.54%)
Jun 08, 2011	10.51	10.57	10.20	10.29	701,412	-0.26(-2.46%)
Jun 07, 2011	10.65	10.93	10.15	10.55	1,150,478	+0.08(+0.76%)
Jun 06, 2011	10.99	11.09	10.36	10.47	1,141,825	-0.52(-4.73%)
Jun 03, 2011	11.00	11.42	10.80	10.99	1,314,149	+2.35(+27.20%)
May 24, 2011	8.790	8.810	8.530	8.640	780,698	-0.08(-0.92%)
May 23, 2011	8.890	8.890	8.610	8.720	712,653	-0.28(-3.11%)
May 20, 2011	9.250	9.250	8.900	9.000	701,429	-0.32(-3.43%)
May 19, 2011	9.580	9.580	9.150	9.320	800,173	-0.26(-2.71%)
May 18, 2011	9.140	9.620	8.960	9.580	1,245,522	+0.68(+7.64%)
May 17, 2011	8.930	9.050	8.620	8.900	726,703	-0.02(-0.22%)
May 16, 2011	9.620	9.620	8.860	8.920	946,406	-0.64(-6.69%)
May 13, 2011	10.05	10.05	9.180	9.560	1,426,020	-0.49(-4.88%)
May 12, 2011	10.08	10.21	10.00	10.05	1,596,460	-0.15(-1.47%)
May 11, 2011	10.28	10.59	9.800	10.20	4,648,288	+0.65(+6.81%)
May 10, 2011	9.560	9.600	9.010	9.550	1,607,182	+0.13(+1.38%)
May 09, 2011	9.250	9.540	9.170	9.420	1,392,971	+0.30(+3.29%)
May 06, 2011	8.790	9.150	8.740	9.120	863,659	+0.40(+4.59%)
May 05, 2011	8.250	8.760	8.160	8.720	545,455	+0.44(+5.31%)
May 04, 2011	8.450	8.490	8.100	8.280	478,306	-0.21(-2.47%)
May 03, 2011	8.870	8.870	8.250	8.490	761,789	-0.46(-5.14%)

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.