Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.38	11.51	11.24	11.42	21,403,210	-0.06(-0.56%)
Jul 28, 2011	11.47	11.68	11.45	11.48	23,887,012	-0.03(-0.25%)
Jul 27, 2011	11.78	11.80	11.43	11.51	61,706,176	-0.90(-7.23%)
Jul 26, 2011	12.26	12.45	12.20	12.41	32,506,108	+0.19(+1.59%)
Jul 25, 2011	12.18	12.25	12.13	12.21	22,008,080	-0.09(-0.70%)
Jul 22, 2011	12.18	12.31	12.11	12.30	22,345,458	+0.10(+0.82%)
Jul 21, 2011	12.21	12.28	12.09	12.20	24,757,426	+0.10(+0.83%)
Jul 20, 2011	12.19	12.29	12.07	12.10	14,845,399	+0.01(+0.06%)
Jul 19, 2011	11.90	12.10	11.85	12.09	14,122,498	+0.25(+2.12%)
Jul 18, 2011	11.91	11.92	11.74	11.84	17,138,176	-0.17(-1.43%)
Jul 15, 2011	11.93	12.01	11.84	12.01	18,970,692	+0.13(+1.09%)
Jul 14, 2011	12.19	12.19	11.85	11.88	28,461,084	-0.25(-2.07%)
Jul 13, 2011	12.25	12.41	12.10	12.13	18,863,150	+0.01(+0.12%)
Jul 12, 2011	12.34	12.35	12.11	12.12	25,474,110	-0.26(-2.09%)
Jul 11, 2011	12.66	12.66	12.34	12.38	27,431,476	-0.44(-3.42%)
Jul 08, 2011	12.89	12.95	12.71	12.82	15,868,498	-0.24(-1.81%)
Jul 07, 2011	13.30	13.35	12.96	13.05	23,451,470	-0.04(-0.27%)
Jul 06, 2011	13.13	13.23	13.05	13.09	18,502,018	-0.05(-0.38%)
Jul 05, 2011	13.41	13.43	13.10	13.14	17,018,128	-0.17(-1.24%)
Jul 01, 2011	13.15	13.42	13.03	13.30	25,328,406	+0.28(+2.15%)
Jun 30, 2011	12.75	13.03	12.70	13.02	21,426,956	+0.34(+2.72%)
Jun 29, 2011	12.64	12.80	12.56	12.68	18,629,872	+0.09(+0.68%)
Jun 28, 2011	12.51	12.66	12.41	12.59	18,106,074	+0.13(+1.04%)
Jun 27, 2011	12.60	12.60	12.34	12.46	25,178,354	-0.13(-1.03%)
Jun 24, 2011	12.77	12.80	12.56	12.59	21,301,348	-0.17(-1.35%)
Jun 23, 2011	12.56	12.78	12.39	12.77	27,230,912	+0.04(+0.34%)
Jun 22, 2011	12.67	12.80	12.64	12.72	28,555,638	+0.05(+0.40%)
Jun 21, 2011	12.91	12.91	12.62	12.67	31,768,132	-0.19(-1.45%)
Jun 20, 2011	12.90	12.93	12.84	12.86	13,127,651	+0.09(+0.67%)
Jun 17, 2011	13.00	13.06	12.74	12.77	14,674,238	-0.11(-0.84%)
Jun 16, 2011	12.89	12.97	12.67	12.88	18,126,276	-0.02(-0.17%)
Jun 15, 2011	13.15	13.21	12.83	12.90	19,471,726	-0.39(-2.97%)
Jun 14, 2011	13.28	13.45	13.28	13.30	10,389,679	+0.18(+1.37%)
Jun 13, 2011	13.25	13.29	13.05	13.12	14,297,317	-0.06(-0.49%)
Jun 10, 2011	13.38	13.38	13.10	13.18	15,586,634	-0.24(-1.82%)
Jun 09, 2011	13.40	13.53	13.30	13.43	11,754,443	+0.04(+0.27%)
Jun 08, 2011	13.42	13.46	13.25	13.39	16,836,338	-0.16(-1.22%)
Jun 07, 2011	13.58	13.73	13.54	13.55	12,582,858	+0.02(+0.16%)
Jun 06, 2011	13.60	13.72	13.50	13.53	15,973,425	-0.12(-0.89%)
Jun 03, 2011	13.73	13.86	13.61	13.66	18,411,618	-0.34(-2.41%)
May 24, 2011	14.04	14.10	13.96	13.99	14,807,197	+0.05(+0.36%)
May 23, 2011	14.09	14.11	13.89	13.94	26,116,786	-0.34(-2.36%)
May 20, 2011	14.45	14.47	14.11	14.28	29,960,582	-0.20(-1.38%)
May 19, 2011	14.54	14.59	14.28	14.48	16,955,420	-0.06(-0.39%)
May 18, 2011	14.54	14.68	14.44	14.54	14,767,530	+0.02(+0.15%)
May 17, 2011	14.67	14.67	14.29	14.52	15,089,311	-0.21(-1.41%)
May 16, 2011	14.75	15.04	14.69	14.72	13,079,231	-0.11(-0.77%)
May 13, 2011	15.07	15.07	14.70	14.84	10,711,080	-0.23(-1.52%)
May 12, 2011	14.87	15.13	14.71	15.07	13,956,303	+0.20(+1.35%)
May 11, 2011	14.97	15.13	14.75	14.87	13,274,825	-0.13(-0.86%)
May 10, 2011	14.89	15.00	14.70	14.99	13,004,235	+0.09(+0.58%)
May 09, 2011	14.74	15.05	14.71	14.91	16,977,894	+0.38(+2.61%)
May 06, 2011	14.54	14.81	14.45	14.53	13,484,715	+0.14(+0.94%)
May 05, 2011	14.53	14.64	14.32	14.39	18,797,504	-0.20(-1.37%)
May 04, 2011	14.71	14.74	14.43	14.59	13,675,840	-0.16(-1.07%)
May 03, 2011	14.82	14.86	14.57	14.75	16,176,401	-0.11(-0.72%)

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.