Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.78	13.96	13.74	13.86	7,571,415	-0.14(-0.98%)
Jul 28, 2011	14.09	14.16	13.97	14.00	4,609,194	-0.12(-0.86%)
Jul 27, 2011	14.33	14.33	14.06	14.12	8,515,523	-0.16(-1.15%)
Jul 26, 2011	14.30	14.35	14.22	14.28	4,820,927	+0.13(+0.93%)
Jul 25, 2011	14.12	14.21	14.08	14.15	5,712,310	-0.19(-1.30%)
Jul 22, 2011	14.32	14.35	14.30	14.34	3,843,867	+0.10(+0.70%)
Jul 21, 2011	14.08	14.31	14.06	14.24	8,764,670	+0.23(+1.65%)
Jul 20, 2011	14.04	14.06	13.96	14.01	4,428,730	+0.16(+1.15%)
Jul 19, 2011	13.75	13.90	13.73	13.85	9,045,966	+0.32(+2.40%)
Jul 18, 2011	13.58	13.60	13.43	13.52	6,350,802	-0.14(-1.01%)
Jul 15, 2011	13.69	13.72	13.57	13.66	6,931,768	-0.08(-0.60%)
Jul 14, 2011	13.92	13.98	13.71	13.74	8,019,683	-0.18(-1.30%)
Jul 13, 2011	13.86	14.08	13.82	13.93	9,647,470	+0.26(+1.89%)
Jul 12, 2011	13.69	13.82	13.64	13.67	6,607,553	-0.20(-1.43%)
Jul 11, 2011	13.95	14.00	13.82	13.87	5,791,297	-0.40(-2.81%)
Jul 08, 2011	14.20	14.27	14.14	14.27	5,758,223	-0.07(-0.50%)
Jul 07, 2011	14.29	14.40	14.28	14.34	7,623,676	+0.24(+1.72%)
Jul 06, 2011	14.08	14.14	14.02	14.10	5,589,725	-0.09(-0.66%)
Jul 05, 2011	14.21	14.24	14.13	14.19	7,781,427	-0.24(-1.64%)
Jul 01, 2011	14.18	14.45	14.13	14.43	6,418,373	+0.10(+0.73%)
Jun 30, 2011	14.28	14.37	14.25	14.32	5,726,107	+0.31(+2.24%)
Jun 29, 2011	13.95	14.07	13.88	14.01	9,280,591	+0.21(+1.55%)
Jun 28, 2011	13.61	13.80	13.58	13.79	9,944,695	+0.27(+1.99%)
Jun 27, 2011	13.43	13.56	13.38	13.52	6,102,224	-0.02(-0.16%)
Jun 24, 2011	13.71	13.72	13.52	13.55	4,717,080	-0.14(-1.04%)
Jun 23, 2011	13.48	13.69	13.38	13.69	13,364,853	-0.08(-0.56%)
Jun 22, 2011	13.79	13.94	13.76	13.77	4,912,294	-0.11(-0.81%)
Jun 21, 2011	13.74	13.90	13.74	13.88	7,052,119	+0.24(+1.78%)
Jun 20, 2011	13.62	13.65	13.59	13.64	13,183,276	-0.10(-0.71%)
Jun 17, 2011	13.77	13.80	13.62	13.73	14,386,281	+0.16(+1.20%)
Jun 16, 2011	13.53	13.64	13.45	13.57	10,387,881	-0.12(-0.91%)
Jun 15, 2011	13.88	13.94	13.64	13.69	10,912,933	-0.39(-2.76%)
Jun 14, 2011	14.01	14.14	14.00	14.08	9,193,100	+0.36(+2.60%)
Jun 13, 2011	13.77	13.83	13.62	13.73	6,316,513	+0.04(+0.28%)
Jun 10, 2011	13.86	13.88	13.64	13.69	12,418,990	-0.28(-2.01%)
Jun 09, 2011	13.86	14.03	13.84	13.97	6,290,191	+0.18(+1.33%)
Jun 08, 2011	13.82	13.88	13.75	13.79	8,536,779	-0.25(-1.81%)
Jun 07, 2011	14.09	14.16	14.03	14.04	6,324,159	+0.11(+0.78%)
Jun 06, 2011	14.08	14.09	13.91	13.93	9,707,034	-0.06(-0.43%)
Jun 03, 2011	13.82	14.14	13.82	13.99	9,573,020	-0.03(-0.23%)
May 24, 2011	14.05	14.11	13.97	14.02	5,727,872	+0.10(+0.70%)
May 23, 2011	13.91	13.99	13.85	13.93	14,280,189	-0.46(-3.19%)
May 20, 2011	14.44	14.50	14.28	14.39	6,390,917	-0.14(-0.97%)
May 19, 2011	14.57	14.60	14.42	14.53	8,352,930	+0.12(+0.86%)
May 18, 2011	14.25	14.44	14.21	14.40	9,278,805	+0.13(+0.91%)
May 17, 2011	14.13	14.30	14.03	14.27	9,247,285	+0.11(+0.80%)
May 16, 2011	14.17	14.34	14.09	14.16	13,143,867	-0.01(-0.04%)
May 13, 2011	14.35	14.37	14.06	14.16	8,447,482	-0.23(-1.58%)
May 12, 2011	14.28	14.44	14.16	14.39	8,960,959	-0.09(-0.60%)
May 11, 2011	14.75	14.77	14.40	14.48	12,574,496	-0.29(-1.98%)
May 10, 2011	14.65	14.79	14.61	14.77	11,188,254	+0.08(+0.52%)
May 09, 2011	14.59	14.72	14.53	14.69	4,320,932	+0.17(+1.15%)
May 06, 2011	14.69	14.76	14.44	14.53	11,012,403	+0.25(+1.78%)
May 05, 2011	14.43	14.50	14.19	14.27	15,226,074	-0.22(-1.53%)
May 04, 2011	14.73	14.74	14.45	14.49	9,108,845	-0.37(-2.47%)
May 03, 2011	14.93	15.00	14.76	14.86	7,794,453	-0.23(-1.54%)

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.