Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.28	14.79	14.19	14.27	353,090	-0.30(-2.06%)
Jul 28, 2011	14.52	15.07	14.31	14.57	260,343	-0.06(-0.41%)
Jul 27, 2011	15.42	15.52	14.55	14.63	367,320	-0.87(-5.61%)
Jul 26, 2011	15.49	15.63	15.23	15.50	182,061	+0.05(+0.32%)
Jul 25, 2011	15.13	15.94	15.13	15.45	391,938	+0.09(+0.59%)
Jul 22, 2011	15.40	15.77	15.25	15.36	443,604	-0.24(-1.54%)
Jul 21, 2011	15.40	15.92	15.20	15.60	219,369	+0.22(+1.43%)
Jul 20, 2011	16.11	16.11	15.21	15.38	225,023	-0.63(-3.94%)
Jul 19, 2011	15.88	16.30	15.50	16.01	283,356	+0.31(+1.97%)
Jul 18, 2011	15.99	15.99	15.51	15.70	349,591	-0.34(-2.12%)
Jul 15, 2011	16.25	16.25	15.66	16.04	375,975	-0.14(-0.87%)
Jul 14, 2011	16.77	16.98	15.50	16.18	456,182	-0.43(-2.59%)
Jul 13, 2011	16.09	17.08	15.90	16.61	438,671	+0.74(+4.66%)
Jul 12, 2011	16.01	16.33	15.73	15.87	583,743	-0.13(-0.81%)
Jul 11, 2011	17.45	17.45	15.97	16.00	753,268	-1.67(-9.45%)
Jul 08, 2011	16.96	17.71	16.76	17.67	247,967	+0.42(+2.43%)
Jul 07, 2011	17.13	17.49	17.00	17.25	259,092	+0.27(+1.59%)
Jul 06, 2011	17.33	17.33	16.81	16.98	239,729	-0.36(-2.08%)
Jul 05, 2011	17.45	17.70	17.14	17.34	353,885	-0.13(-0.74%)
Jul 01, 2011	17.40	17.58	16.95	17.47	431,667	+0.27(+1.57%)
Jun 30, 2011	17.00	17.28	16.84	17.20	368,441	+0.22(+1.30%)
Jun 29, 2011	16.36	17.00	16.26	16.98	503,497	+0.71(+4.36%)
Jun 28, 2011	15.90	16.27	15.70	16.27	304,083	+0.42(+2.65%)
Jun 27, 2011	15.42	15.99	15.16	15.85	331,928	+0.46(+2.99%)
Jun 24, 2011	16.35	16.35	15.31	15.39	1,161,964	-0.86(-5.29%)
Jun 23, 2011	15.56	16.37	15.26	16.25	411,564	+0.39(+2.46%)
Jun 22, 2011	16.25	16.65	15.84	15.86	378,936	-0.45(-2.76%)
Jun 21, 2011	15.03	16.43	14.94	16.31	1,063,513	+1.58(+10.73%)
Jun 20, 2011	14.75	14.86	14.61	14.73	374,608	+0.01(+0.07%)
Jun 17, 2011	15.78	15.79	14.56	14.72	662,403	-0.92(-5.88%)
Jun 16, 2011	15.68	16.07	15.16	15.64	512,452	-0.06(-0.38%)
Jun 15, 2011	15.52	16.00	15.48	15.70	577,999	-0.02(-0.13%)
Jun 14, 2011	15.13	15.79	15.13	15.72	373,848	+0.77(+5.15%)
Jun 13, 2011	15.25	15.69	14.93	14.95	543,896	-0.26(-1.71%)
Jun 10, 2011	15.24	15.40	14.70	15.21	560,941	-0.15(-0.98%)
Jun 09, 2011	15.64	15.85	15.09	15.36	692,054	-0.26(-1.66%)
Jun 08, 2011	17.01	17.13	15.54	15.62	731,668	-1.50(-8.76%)
Jun 07, 2011	17.72	17.72	16.94	17.12	368,326	-0.52(-2.95%)
Jun 06, 2011	17.74	17.98	17.50	17.64	793,188	-0.06(-0.34%)
Jun 03, 2011	17.00	18.28	16.78	17.70	550,597	+1.44(+8.86%)
May 24, 2011	16.46	16.70	16.03	16.26	461,939	-0.07(-0.43%)
May 23, 2011	16.85	16.97	16.25	16.33	604,649	-0.75(-4.39%)
May 20, 2011	17.37	17.44	16.80	17.08	582,386	-0.42(-2.40%)
May 19, 2011	17.86	17.90	17.42	17.50	315,212	-0.30(-1.69%)
May 18, 2011	17.69	18.01	17.51	17.80	578,309	+0.25(+1.42%)
May 17, 2011	18.12	18.12	17.50	17.55	492,088	-0.58(-3.20%)
May 16, 2011	18.39	18.86	18.13	18.13	570,175	-0.32(-1.73%)
May 13, 2011	19.32	19.35	18.32	18.45	528,571	-0.84(-4.35%)
May 12, 2011	19.86	19.98	19.03	19.29	715,257	-0.48(-2.43%)
May 11, 2011	22.11	22.11	19.50	19.77	1,062,330	-2.47(-11.11%)
May 10, 2011	22.62	22.88	21.93	22.24	740,580	-0.18(-0.80%)
May 09, 2011	22.01	22.95	21.91	22.42	404,285	+0.42(+1.91%)
May 06, 2011	22.06	22.70	21.60	22.00	671,055	-0.05(-0.23%)
May 05, 2011	20.22	22.29	19.79	22.05	1,480,975	+1.56(+7.61%)
May 04, 2011	17.93	20.89	17.72	20.49	2,476,319	+4.01(+24.33%)
May 03, 2011	17.45	17.72	16.43	16.48	676,931	-0.98(-5.61%)

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.