Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.22	14.23	14.14	14.14	4,214	-0.04(-0.28%)
Jul 28, 2011	14.33	14.36	14.18	14.18	1,913	-0.61(-4.12%)
Jul 27, 2011	15.04	15.04	14.79	14.79	4,589	-0.70(-4.52%)
Jul 26, 2011	15.48	15.56	15.48	15.49	2,848	+0.21(+1.37%)
Jul 25, 2011	15.32	15.37	15.28	15.28	2,948	+0.03(+0.20%)
Jul 22, 2011	15.19	15.25	15.19	15.25	4,682	+0.13(+0.86%)
Jul 21, 2011	15.00	15.21	15.00	15.12	8,198	+0.34(+2.30%)
Jul 20, 2011	14.76	14.81	14.73	14.78	5,784	+0.17(+1.16%)
Jul 19, 2011	14.68	14.71	14.56	14.61	3,582	+0.18(+1.25%)
Jul 18, 2011	14.46	14.46	14.34	14.43	2,314	-0.45(-3.02%)
Jul 15, 2011	14.93	14.95	14.88	14.88	1,802	+0.07(+0.47%)
Jul 14, 2011	15.09	15.09	14.79	14.81	5,332	-0.23(-1.53%)
Jul 13, 2011	15.06	15.15	15.00	15.04	3,955	-0.04(-0.27%)
Jul 12, 2011	15.12	15.22	15.07	15.08	2,276	-0.22(-1.44%)
Jul 11, 2011	15.42	15.42	15.30	15.30	5,894	-0.60(-3.77%)
Jul 08, 2011	15.87	15.90	15.85	15.90	3,643	-0.18(-1.12%)
Jul 07, 2011	16.19	16.19	16.07	16.08	3,196	+0.18(+1.13%)
Jul 06, 2011	15.91	15.97	15.85	15.90	12,789	-0.19(-1.18%)
Jul 05, 2011	16.24	16.24	16.09	16.09	3,653	-0.17(-1.05%)
Jul 01, 2011	16.27	16.34	16.24	16.26	981	+0.04(+0.25%)
Jun 30, 2011	16.18	16.30	16.18	16.22	4,719	+0.10(+0.62%)
Jun 29, 2011	16.13	16.18	16.09	16.12	6,446	+0.36(+2.28%)
Jun 28, 2011	15.60	15.82	15.60	15.76	5,223	+0.25(+1.61%)
Jun 27, 2011	15.45	15.51	15.45	15.51	1,601	+0.17(+1.11%)
Jun 24, 2011	15.40	15.40	15.25	15.34	2,831	-0.24(-1.54%)
Jun 23, 2011	15.42	15.58	15.25	15.58	11,140	-0.46(-2.87%)
Jun 22, 2011	15.96	16.24	15.96	16.04	1,887	-0.07(-0.43%)
Jun 21, 2011	15.95	16.11	15.95	16.11	3,349	+0.36(+2.29%)
Jun 20, 2011	15.76	15.76	15.73	15.75	3,229	-0.16(-1.01%)
Jun 17, 2011	15.96	16.00	15.91	15.91	2,489	+0.11(+0.70%)
Jun 16, 2011	15.80	15.89	15.71	15.80	8,993	-0.07(-0.44%)
Jun 15, 2011	15.97	16.00	15.82	15.87	1,403	-0.55(-3.35%)
Jun 14, 2011	16.30	16.48	16.30	16.42	7,970	+0.20(+1.23%)
Jun 13, 2011	16.40	16.40	16.17	16.22	4,688	+0.13(+0.81%)
Jun 10, 2011	16.21	16.22	16.09	16.09	4,320	-0.50(-3.01%)
Jun 09, 2011	16.41	16.61	16.41	16.59	2,591	+0.23(+1.41%)
Jun 08, 2011	16.44	16.44	16.36	16.36	11,762	-0.35(-2.09%)
Jun 07, 2011	16.74	16.80	16.71	16.71	3,108	+0.04(+0.24%)
Jun 06, 2011	16.76	16.78	16.67	16.67	2,307	-0.13(-0.77%)
Jun 03, 2011	16.51	16.80	16.51	16.80	1,700	+1.05(+6.67%)
May 24, 2011	15.82	15.86	15.71	15.75	4,805	+0.28(+1.81%)
May 23, 2011	15.41	15.47	15.41	15.47	490	-0.45(-2.83%)
May 20, 2011	16.09	16.09	15.88	15.92	11,661	-0.34(-2.09%)
May 19, 2011	16.20	16.28	16.14	16.26	2,342	+0.12(+0.74%)
May 18, 2011	16.11	16.17	16.11	16.14	2,726	+0.02(+0.12%)
May 17, 2011	16.04	16.20	16.02	16.12	4,026	-0.11(-0.68%)
May 16, 2011	16.24	16.42	16.23	16.23	3,845	-0.27(-1.64%)
May 13, 2011	16.68	16.68	16.41	16.50	2,179	+0.01(+0.06%)
May 12, 2011	16.32	16.52	16.32	16.49	2,950	+0.19(+1.17%)
May 11, 2011	16.40	16.40	16.28	16.30	2,695	-0.40(-2.40%)
May 10, 2011	16.70	16.77	16.62	16.70	1,907	+0.26(+1.58%)
May 09, 2011	16.42	16.44	16.37	16.44	2,470	+0.27(+1.67%)
May 06, 2011	16.45	16.46	16.17	16.17	19,940	-0.08(-0.49%)
May 05, 2011	16.35	16.35	16.25	16.25	9,045	-0.41(-2.46%)
May 04, 2011	16.88	16.88	16.66	16.66	3,609	-0.31(-1.83%)
May 03, 2011	17.07	17.10	16.97	16.97	4,186	-0.21(-1.22%)

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.