Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	16.64	16.64	16.08	16.28	8,900	-0.21(-1.28%)
Jul 28, 2011	16.83	16.92	16.36	16.49	6,574	-0.66(-3.82%)
Jul 27, 2011	17.14	17.26	17.00	17.15	9,897	-0.03(-0.16%)
Jul 26, 2011	17.01	17.21	16.73	17.17	13,007	+0.32(+1.90%)
Jul 25, 2011	16.79	17.03	16.79	16.85	5,689	-0.01(-0.04%)
Jul 22, 2011	16.73	16.86	16.73	16.86	8,068	+0.43(+2.60%)
Jul 21, 2011	16.39	16.51	16.25	16.43	8,333	-0.01(-0.06%)
Jul 20, 2011	16.64	16.64	16.43	16.44	4,493	-0.14(-0.85%)
Jul 19, 2011	16.43	16.69	16.28	16.59	9,679	+0.30(+1.83%)
Jul 18, 2011	16.12	16.34	15.99	16.29	20,037	+0.16(+0.97%)
Jul 15, 2011	15.96	16.13	15.96	16.13	6,546	+0.17(+1.09%)
Jul 14, 2011	16.00	16.13	15.96	15.96	12,167	-0.03(-0.22%)
Jul 13, 2011	15.99	16.20	15.99	15.99	10,297	-0.17(-1.03%)
Jul 12, 2011	15.99	16.20	15.99	16.16	8,111	-0.04(-0.26%)
Jul 11, 2011	16.34	16.34	16.03	16.20	9,610	-0.01(-0.09%)
Jul 08, 2011	15.80	16.34	15.80	16.21	21,593	+0.44(+2.78%)
Jul 07, 2011	15.63	15.85	15.56	15.78	21,075	+0.33(+2.11%)
Jul 06, 2011	15.30	15.45	14.99	15.45	10,562	-0.12(-0.80%)
Jul 05, 2011	15.69	15.69	15.09	15.57	9,549	-0.02(-0.10%)
Jul 01, 2011	15.73	15.73	15.43	15.59	11,494	-0.05(-0.34%)
Jun 30, 2011	15.26	15.64	15.26	15.64	18,863	+0.38(+2.51%)
Jun 29, 2011	14.96	15.27	14.96	15.26	7,596	+0.26(+1.71%)
Jun 28, 2011	15.06	15.26	15.00	15.00	8,655	-0.18(-1.21%)
Jun 27, 2011	14.89	15.22	14.89	15.19	17,773	+0.49(+3.35%)
Jun 24, 2011	14.87	15.08	14.70	14.70	8,542	-0.35(-2.34%)
Jun 23, 2011	14.96	15.12	14.87	15.05	8,510	-0.01(-0.09%)
Jun 22, 2011	14.87	15.06	14.67	15.06	10,638	+0.39(+2.68%)
Jun 21, 2011	14.73	14.80	14.56	14.67	14,613	+0.21(+1.47%)
Jun 20, 2011	14.30	14.46	14.30	14.46	12,017	+0.62(+4.45%)
Jun 17, 2011	14.40	14.46	13.84	13.84	37,920	-0.69(-4.76%)
Jun 16, 2011	14.54	14.70	14.53	14.53	7,181	-0.01(-0.07%)
Jun 15, 2011	14.70	14.87	14.53	14.54	9,806	-0.16(-1.06%)
Jun 14, 2011	14.87	15.01	14.70	14.70	16,790	-0.18(-1.19%)
Jun 13, 2011	14.95	15.05	14.87	14.87	11,480	-0.28(-1.83%)
Jun 10, 2011	14.94	15.20	14.94	15.15	4,697	-0.05(-0.32%)
Jun 09, 2011	15.07	15.22	14.66	15.20	6,718	+0.25(+1.67%)
Jun 08, 2011	14.95	15.16	14.77	14.95	10,705	-0.12(-0.81%)
Jun 07, 2011	15.13	15.36	14.87	15.07	12,147	+0.01(+0.10%)
Jun 06, 2011	15.24	15.24	14.88	15.06	15,773	-0.51(-3.27%)
Jun 03, 2011	15.70	15.74	15.52	15.57	6,574	+0.94(+6.43%)
May 24, 2011	15.14	15.32	14.63	14.63	27,913	-0.76(-4.92%)
May 23, 2011	15.31	15.38	15.15	15.38	10,757	+0.05(+0.33%)
May 20, 2011	15.66	15.66	15.33	15.33	10,126	-0.33(-2.09%)
May 19, 2011	15.66	15.66	15.52	15.66	10,815	-0.02(-0.11%)
May 18, 2011	15.82	15.82	15.55	15.68	8,775	+0.24(+1.56%)
May 17, 2011	15.92	16.05	15.39	15.43	18,458	-0.46(-2.90%)
May 16, 2011	15.92	16.34	15.74	15.90	14,102	-0.01(-0.09%)
May 13, 2011	15.70	15.91	15.70	15.91	8,156	+0.33(+2.14%)
May 12, 2011	15.66	15.66	15.49	15.58	15,665	-0.09(-0.57%)
May 11, 2011	15.69	15.71	15.51	15.66	10,237	-0.05(-0.29%)
May 10, 2011	15.57	15.76	15.32	15.71	19,155	+0.22(+1.45%)
May 09, 2011	15.54	15.54	15.25	15.49	16,214	+0.00(+0.00%)
May 06, 2011	15.73	15.91	15.33	15.49	24,795	-0.18(-1.14%)
May 05, 2011	16.52	16.52	15.53	15.66	54,441	-1.01(-6.04%)
May 04, 2011	16.68	16.68	16.52	16.67	1,743	-0.01(-0.07%)
May 03, 2011	16.68	16.82	16.68	16.68	5,585	-0.00(-0.02%)

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.