Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	16.59	16.86	16.50	16.67	6,117,280	-0.08(-0.49%)
Jul 28, 2011	16.65	16.99	16.65	16.76	4,668,862	+0.18(+1.06%)
Jul 27, 2011	17.04	17.04	16.54	16.58	5,670,961	-0.50(-2.90%)
Jul 26, 2011	16.98	17.16	16.79	17.07	5,827,303	+0.20(+1.19%)
Jul 25, 2011	17.07	17.14	16.78	16.87	6,675,663	-0.33(-1.89%)
Jul 22, 2011	17.15	17.24	16.95	17.20	3,315,681	+0.07(+0.44%)
Jul 21, 2011	17.09	17.42	17.09	17.13	3,513,693	+0.13(+0.76%)
Jul 20, 2011	17.06	17.15	16.94	17.00	3,774,910	-0.11(-0.64%)
Jul 19, 2011	17.12	17.25	17.09	17.11	3,945,675	+0.12(+0.69%)
Jul 18, 2011	17.02	17.09	16.95	16.99	3,319,711	-0.10(-0.60%)
Jul 15, 2011	17.14	17.17	16.93	17.09	5,123,465	-0.02(-0.13%)
Jul 14, 2011	17.33	17.43	17.05	17.11	4,537,299	-0.17(-0.96%)
Jul 13, 2011	17.47	17.60	17.23	17.28	4,051,245	-0.07(-0.38%)
Jul 12, 2011	17.42	17.53	17.30	17.35	5,853,509	-0.03(-0.19%)
Jul 11, 2011	17.52	17.65	17.30	17.38	6,641,541	-0.24(-1.39%)
Jul 08, 2011	17.76	17.86	17.44	17.62	7,866,281	-0.26(-1.46%)
Jul 07, 2011	17.87	17.95	17.64	17.88	11,233,484	+0.04(+0.25%)
Jul 06, 2011	17.85	17.97	17.73	17.84	5,751,838	-0.03(-0.16%)
Jul 05, 2011	17.88	17.98	17.79	17.87	4,312,690	-0.02(-0.09%)
Jul 01, 2011	17.69	17.90	17.55	17.88	3,736,125	+0.25(+1.44%)
Jun 30, 2011	17.55	17.71	17.52	17.63	4,284,084	+0.17(+0.98%)
Jun 29, 2011	17.68	17.71	17.40	17.46	4,722,856	-0.21(-1.21%)
Jun 28, 2011	17.25	17.70	17.25	17.67	5,332,229	+0.47(+2.72%)
Jun 27, 2011	17.06	17.24	16.96	17.20	3,902,088	+0.13(+0.75%)
Jun 24, 2011	17.38	17.46	17.01	17.08	9,179,274	-0.33(-1.88%)
Jun 23, 2011	17.04	17.44	17.01	17.40	7,023,133	+0.18(+1.07%)
Jun 22, 2011	17.12	17.33	17.03	17.22	5,542,392	+0.00(+0.02%)
Jun 21, 2011	16.79	17.23	16.59	17.22	6,182,207	+0.47(+2.80%)
Jun 20, 2011	16.70	16.85	16.42	16.75	4,826,854	+0.20(+1.23%)
Jun 17, 2011	16.70	16.89	16.54	16.55	6,166,266	+0.02(+0.13%)
Jun 16, 2011	16.64	16.68	16.39	16.52	5,400,437	-0.11(-0.66%)
Jun 15, 2011	16.73	16.86	16.55	16.63	5,620,157	-0.26(-1.54%)
Jun 14, 2011	16.96	17.06	16.85	16.89	4,606,820	+0.07(+0.42%)
Jun 13, 2011	16.78	16.91	16.69	16.82	5,836,977	+0.05(+0.29%)
Jun 10, 2011	17.00	17.02	16.77	16.78	4,510,443	-0.32(-1.87%)
Jun 09, 2011	17.03	17.23	16.95	17.09	3,813,245	+0.01(+0.08%)
Jun 08, 2011	17.12	17.20	16.91	17.08	4,918,996	-0.13(-0.77%)
Jun 07, 2011	17.14	17.42	17.14	17.21	2,538,587	+0.06(+0.37%)
Jun 06, 2011	17.34	17.47	17.14	17.15	4,571,612	-0.26(-1.49%)
Jun 03, 2011	17.43	17.59	17.35	17.41	4,876,212	-0.06(-0.34%)
May 24, 2011	17.72	17.77	17.46	17.47	4,123,849	-0.18(-1.00%)
May 23, 2011	17.57	17.77	17.53	17.64	4,974,848	-0.09(-0.48%)
May 20, 2011	17.64	17.78	17.39	17.73	7,557,700	+0.00(+0.01%)
May 19, 2011	17.70	17.93	17.56	17.73	9,579,067	-0.24(-1.32%)
May 18, 2011	17.72	17.97	17.51	17.96	6,476,425	+0.19(+1.06%)
May 17, 2011	17.92	18.01	17.71	17.78	6,128,862	-0.17(-0.93%)
May 16, 2011	18.10	18.14	17.88	17.94	5,982,367	-0.19(-1.06%)
May 13, 2011	18.15	18.20	18.02	18.14	5,481,064	+0.04(+0.24%)
May 12, 2011	17.85	18.24	17.73	18.09	11,162,028	+0.30(+1.68%)
May 11, 2011	17.47	17.81	17.41	17.79	7,435,351	+0.29(+1.66%)
May 10, 2011	17.33	17.68	17.26	17.50	5,574,828	+0.26(+1.50%)
May 09, 2011	17.22	17.36	17.11	17.24	4,201,187	+0.09(+0.50%)
May 06, 2011	17.36	17.47	17.11	17.16	6,748,801	-0.08(-0.46%)
May 05, 2011	16.48	17.42	16.42	17.24	17,297,686	+1.12(+6.94%)
May 04, 2011	16.07	16.25	15.99	16.12	8,022,276	+0.02(+0.14%)
May 03, 2011	16.11	16.20	15.90	16.10	5,813,133	-0.01(-0.07%)

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.