Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.16	13.39	12.97	13.29	2,455,709	+0.04(+0.26%)
Jul 28, 2011	13.45	13.45	13.21	13.26	2,585,516	-0.18(-1.31%)
Jul 27, 2011	13.68	13.68	13.36	13.43	2,196,985	-0.28(-2.02%)
Jul 26, 2011	13.99	13.99	13.67	13.71	1,338,434	-0.24(-1.70%)
Jul 25, 2011	13.98	14.04	13.93	13.95	884,530	-0.07(-0.53%)
Jul 22, 2011	14.05	14.07	13.99	14.02	901,131	-0.14(-1.02%)
Jul 21, 2011	14.00	14.19	13.94	14.17	1,273,380	+0.22(+1.60%)
Jul 20, 2011	13.84	13.96	13.78	13.94	815,804	+0.16(+1.18%)
Jul 19, 2011	13.71	13.80	13.68	13.78	1,267,103	+0.10(+0.74%)
Jul 18, 2011	13.92	13.92	13.62	13.68	1,236,113	-0.31(-2.20%)
Jul 15, 2011	13.96	14.01	13.89	13.99	785,804	+0.06(+0.44%)
Jul 14, 2011	14.10	14.17	13.89	13.93	903,105	-0.13(-0.94%)
Jul 13, 2011	14.15	14.19	14.03	14.06	1,094,843	-0.02(-0.13%)
Jul 12, 2011	14.05	14.15	13.99	14.07	881,057	+0.01(+0.09%)
Jul 11, 2011	14.11	14.17	14.03	14.06	735,408	-0.14(-0.96%)
Jul 08, 2011	14.14	14.21	14.07	14.20	883,578	-0.06(-0.43%)
Jul 07, 2011	14.34	14.34	14.18	14.26	1,132,454	+0.05(+0.34%)
Jul 06, 2011	14.16	14.27	14.13	14.21	1,298,040	+0.05(+0.34%)
Jul 05, 2011	14.28	14.28	14.12	14.16	1,152,724	-0.08(-0.59%)
Jul 01, 2011	14.04	14.25	14.01	14.25	957,327	+0.25(+1.82%)
Jun 30, 2011	14.01	14.03	13.91	13.99	1,063,441	+0.01(+0.09%)
Jun 29, 2011	13.87	14.00	13.83	13.98	1,050,077	+0.13(+0.92%)
Jun 28, 2011	13.83	13.95	13.80	13.85	1,002,223	+0.10(+0.73%)
Jun 27, 2011	13.73	13.83	13.71	13.75	1,775,548	+0.04(+0.29%)
Jun 24, 2011	13.66	13.84	13.64	13.71	1,715,495	+0.03(+0.19%)
Jun 23, 2011	13.72	13.72	13.58	13.68	2,031,685	-0.14(-0.98%)
Jun 22, 2011	13.80	13.87	13.73	13.82	1,232,546	+0.01(+0.06%)
Jun 21, 2011	13.72	13.83	13.68	13.81	1,109,529	+0.15(+1.09%)
Jun 20, 2011	13.70	13.71	13.65	13.66	854,049	+0.09(+0.65%)
Jun 17, 2011	13.55	13.64	13.46	13.57	1,949,381	+0.14(+1.08%)
Jun 16, 2011	13.32	13.47	13.30	13.43	1,473,992	+0.13(+0.99%)
Jun 15, 2011	13.41	13.52	13.26	13.30	1,406,365	-0.23(-1.69%)
Jun 14, 2011	13.52	13.60	13.45	13.53	1,258,339	+0.10(+0.72%)
Jun 13, 2011	13.51	13.51	13.38	13.43	1,237,002	-0.02(-0.16%)
Jun 10, 2011	13.38	13.48	13.35	13.45	2,140,320	+0.01(+0.10%)
Jun 09, 2011	13.51	13.54	13.43	13.44	1,273,573	-0.07(-0.52%)
Jun 08, 2011	13.41	13.78	13.32	13.51	2,131,346	+0.11(+0.84%)
Jun 07, 2011	13.49	13.56	13.39	13.39	2,469,688	-0.11(-0.81%)
Jun 06, 2011	13.63	13.66	13.46	13.50	1,915,654	-0.13(-0.96%)
Jun 03, 2011	13.56	13.82	13.49	13.63	2,400,202	-0.19(-1.35%)
May 24, 2011	13.92	13.93	13.81	13.82	667,472	-0.03(-0.25%)
May 23, 2011	13.98	14.02	13.85	13.86	1,164,382	-0.27(-1.94%)
May 20, 2011	14.11	14.24	14.02	14.13	1,129,427	+0.01(+0.09%)
May 19, 2011	14.11	14.17	14.00	14.12	954,454	+0.08(+0.59%)
May 18, 2011	13.93	14.06	13.82	14.03	941,652	+0.14(+1.03%)
May 17, 2011	13.93	13.97	13.81	13.89	908,759	-0.08(-0.59%)
May 16, 2011	13.98	14.09	13.94	13.97	995,367	-0.04(-0.28%)
May 13, 2011	14.13	14.16	13.90	14.01	1,000,551	-0.12(-0.83%)
May 12, 2011	13.98	14.16	13.95	14.13	1,250,965	+0.11(+0.81%)
May 11, 2011	14.20	14.25	13.93	14.02	1,084,952	-0.22(-1.56%)
May 10, 2011	14.18	14.28	14.17	14.24	823,323	+0.09(+0.65%)
May 09, 2011	14.03	14.18	13.99	14.15	1,035,851	+0.13(+0.90%)
May 06, 2011	14.06	14.24	13.92	14.02	1,095,237	+0.08(+0.56%)
May 05, 2011	14.00	14.03	13.86	13.94	2,355,494	-0.15(-1.05%)
May 04, 2011	14.17	14.17	14.03	14.09	1,993,652	-0.09(-0.61%)
May 03, 2011	14.14	14.40	14.13	14.18	1,575,100	-0.07(-0.46%)

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.