Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	15.90	16.01	15.87	15.88	43,813,712	-0.08(-0.53%)
Jul 28, 2011	16.06	16.13	15.96	15.96	29,571,272	-0.08(-0.49%)
Jul 27, 2011	16.10	16.19	16.02	16.04	40,497,016	-0.10(-0.63%)
Jul 26, 2011	16.28	16.30	16.12	16.14	36,285,884	-0.11(-0.70%)
Jul 25, 2011	16.28	16.39	16.25	16.26	27,144,634	-0.17(-1.01%)
Jul 22, 2011	16.44	16.48	16.34	16.42	22,580,082	+0.02(+0.09%)
Jul 21, 2011	16.27	16.47	16.24	16.41	35,235,288	+0.17(+1.08%)
Jul 20, 2011	16.24	16.26	16.15	16.23	29,402,888	-0.02(-0.15%)
Jul 19, 2011	16.09	16.28	16.07	16.26	28,499,388	+0.20(+1.22%)
Jul 18, 2011	16.09	16.13	16.02	16.06	27,283,392	-0.09(-0.58%)
Jul 15, 2011	16.19	16.26	16.11	16.16	33,820,112	+0.00(+0.00%)
Jul 14, 2011	16.12	16.18	16.08	16.16	51,524,032	-0.12(-0.72%)
Jul 13, 2011	16.29	16.35	16.22	16.27	33,703,148	+0.02(+0.15%)
Jul 12, 2011	16.23	16.39	16.20	16.25	31,486,936	+0.02(+0.13%)
Jul 11, 2011	16.21	16.29	16.18	16.23	25,056,198	-0.06(-0.39%)
Jul 08, 2011	16.34	16.36	16.20	16.29	30,317,846	-0.12(-0.75%)
Jul 07, 2011	16.44	16.51	16.33	16.42	42,555,768	+0.23(+1.43%)
Jul 06, 2011	16.10	16.25	16.10	16.18	26,813,160	+0.10(+0.62%)
Jul 05, 2011	16.07	16.13	15.97	16.08	30,580,040	-0.04(-0.22%)
Jul 01, 2011	16.02	16.16	15.97	16.12	31,468,406	+0.11(+0.70%)
Jun 30, 2011	15.86	16.01	15.83	16.01	33,142,030	+0.15(+0.95%)
Jun 29, 2011	15.85	15.90	15.79	15.86	29,432,500	+0.03(+0.21%)
Jun 28, 2011	15.80	15.83	15.71	15.83	36,472,696	+0.07(+0.46%)
Jun 27, 2011	15.76	15.89	15.75	15.75	33,748,268	-0.04(-0.23%)
Jun 24, 2011	16.02	16.09	15.77	15.79	68,936,048	-0.27(-1.65%)
Jun 23, 2011	16.08	16.18	15.87	16.05	60,269,412	+0.08(+0.53%)
Jun 22, 2011	16.00	16.05	15.92	15.97	35,146,012	-0.08(-0.53%)
Jun 21, 2011	16.00	16.05	15.89	16.05	36,151,648	+0.08(+0.47%)
Jun 20, 2011	15.95	15.99	15.92	15.98	50,448,764	+0.07(+0.42%)
Jun 17, 2011	15.98	16.05	15.91	15.91	68,328,416	-0.00(-0.02%)
Jun 16, 2011	15.80	15.96	15.73	15.92	38,983,376	+0.15(+0.97%)
Jun 15, 2011	15.86	15.86	15.60	15.76	50,866,584	-0.18(-1.11%)
Jun 14, 2011	15.92	16.04	15.90	15.94	29,202,246	+0.09(+0.55%)
Jun 13, 2011	15.94	16.04	15.84	15.85	41,642,244	-0.03(-0.19%)
Jun 10, 2011	16.17	16.22	15.87	15.88	48,423,364	-0.27(-1.68%)
Jun 09, 2011	16.19	16.34	16.15	16.15	37,644,592	-0.02(-0.13%)
Jun 08, 2011	16.15	16.24	16.09	16.17	38,706,356	-0.04(-0.26%)
Jun 07, 2011	16.24	16.36	16.20	16.22	32,911,922	+0.02(+0.13%)
Jun 06, 2011	16.23	16.33	16.12	16.20	37,403,184	+0.03(+0.19%)
Jun 03, 2011	16.01	16.22	15.98	16.17	44,107,384	-0.34(-2.04%)
May 24, 2011	16.64	16.66	16.45	16.50	40,631,564	-0.13(-0.80%)
May 23, 2011	16.57	16.72	16.57	16.64	24,374,768	-0.02(-0.13%)
May 20, 2011	16.73	16.78	16.62	16.66	29,223,144	-0.06(-0.34%)
May 19, 2011	16.64	16.75	16.58	16.71	25,519,144	+0.09(+0.54%)
May 18, 2011	16.72	16.73	16.55	16.62	37,896,144	-0.11(-0.65%)
May 17, 2011	16.74	16.96	16.64	16.73	48,450,332	-0.16(-0.93%)
May 16, 2011	16.75	17.01	16.71	16.89	47,062,500	+0.10(+0.61%)
May 13, 2011	16.80	16.88	16.67	16.79	29,773,920	+0.00(+0.00%)
May 12, 2011	16.64	16.82	16.54	16.79	29,683,246	+0.17(+1.00%)
May 11, 2011	16.60	16.75	16.58	16.62	31,299,468	-0.07(-0.43%)
May 10, 2011	16.58	16.71	16.56	16.69	29,150,300	+0.13(+0.78%)
May 09, 2011	16.52	16.64	16.44	16.56	21,836,116	+0.02(+0.15%)
May 06, 2011	16.62	16.70	16.49	16.54	26,795,450	-0.01(-0.09%)
May 05, 2011	16.58	16.71	16.50	16.55	37,050,292	-0.09(-0.54%)
May 04, 2011	16.63	16.77	16.59	16.64	27,172,066	-0.03(-0.16%)
May 03, 2011	16.56	16.76	16.52	16.67	37,008,900	+0.13(+0.76%)

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.