Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	15.08	15.77	15.00	15.50	9,130,648	+0.18(+1.15%)
Jul 28, 2011	15.19	15.61	15.19	15.33	7,008,557	+0.20(+1.32%)
Jul 27, 2011	15.72	15.86	15.09	15.13	13,902,491	-0.73(-4.59%)
Jul 26, 2011	16.10	16.13	15.74	15.85	8,071,619	-0.27(-1.69%)
Jul 25, 2011	15.88	16.26	15.40	16.13	16,139,765	+0.86(+5.63%)
Jul 22, 2011	15.02	15.42	14.75	15.27	11,168,923	+0.20(+1.30%)
Jul 21, 2011	14.40	15.07	14.40	15.07	16,539,142	+0.70(+4.89%)
Jul 20, 2011	14.38	14.87	14.22	14.37	33,427,798	+1.73(+13.67%)
Jul 19, 2011	12.18	12.70	12.13	12.64	10,392,665	+0.46(+3.77%)
Jul 18, 2011	12.49	12.64	12.06	12.18	4,732,308	-0.42(-3.33%)
Jul 15, 2011	12.70	12.81	12.46	12.60	2,884,445	-0.05(-0.39%)
Jul 14, 2011	12.93	13.06	12.63	12.65	2,504,061	-0.22(-1.74%)
Jul 13, 2011	12.98	13.22	12.84	12.88	4,040,666	-0.06(-0.45%)
Jul 12, 2011	12.74	13.06	12.74	12.93	4,410,434	+0.18(+1.38%)
Jul 11, 2011	13.29	13.35	12.67	12.76	7,726,524	-0.71(-5.29%)
Jul 08, 2011	13.62	13.63	13.39	13.47	3,282,915	-0.35(-2.54%)
Jul 07, 2011	13.78	13.90	13.68	13.82	2,727,851	+0.20(+1.43%)
Jul 06, 2011	13.70	13.86	13.56	13.63	3,621,686	-0.28(-2.04%)
Jul 05, 2011	14.08	14.10	13.89	13.91	2,963,928	-0.20(-1.38%)
Jul 01, 2011	13.52	14.18	13.41	14.11	4,330,521	+0.63(+4.71%)
Jun 30, 2011	13.50	13.61	13.38	13.47	3,782,828	-0.02(-0.14%)
Jun 29, 2011	13.45	13.65	13.37	13.49	4,142,416	+0.10(+0.73%)
Jun 28, 2011	13.17	13.43	13.02	13.39	4,978,653	+0.32(+2.46%)
Jun 27, 2011	13.11	13.22	12.91	13.07	3,952,407	+0.01(+0.08%)
Jun 24, 2011	13.36	13.36	12.98	13.06	4,849,929	-0.17(-1.26%)
Jun 23, 2011	13.20	13.30	12.91	13.23	4,740,838	-0.15(-1.09%)
Jun 22, 2011	13.56	13.73	13.36	13.37	2,842,131	-0.29(-2.14%)
Jun 21, 2011	13.52	13.76	13.44	13.67	3,626,199	+0.21(+1.60%)
Jun 20, 2011	13.41	13.55	13.28	13.45	3,537,041	+0.06(+0.44%)
Jun 17, 2011	13.50	13.56	13.26	13.39	6,056,585	+0.13(+0.96%)
Jun 16, 2011	13.20	13.45	13.05	13.27	5,067,375	+0.06(+0.44%)
Jun 15, 2011	13.58	13.58	13.13	13.21	3,510,520	-0.52(-3.77%)
Jun 14, 2011	13.49	13.90	13.33	13.72	4,204,113	+0.45(+3.38%)
Jun 13, 2011	13.37	13.43	13.04	13.28	5,921,514	-0.06(-0.44%)
Jun 10, 2011	13.81	13.81	13.23	13.33	7,351,631	-0.56(-4.01%)
Jun 09, 2011	13.75	13.94	13.61	13.89	4,545,460	+0.20(+1.50%)
Jun 08, 2011	13.66	13.76	13.58	13.69	4,992,867	+0.01(+0.07%)
Jun 07, 2011	13.80	13.84	13.65	13.68	2,852,559	-0.01(-0.07%)
Jun 06, 2011	14.06	14.24	13.63	13.69	4,790,098	-0.46(-3.24%)
Jun 03, 2011	14.18	14.32	14.12	14.14	2,824,098	-0.65(-4.42%)
May 24, 2011	14.84	14.93	14.67	14.80	1,894,875	-0.02(-0.13%)
May 23, 2011	15.11	15.16	14.81	14.82	2,678,636	-0.41(-2.69%)
May 20, 2011	15.49	15.53	15.22	15.23	2,800,823	-0.29(-1.89%)
May 19, 2011	15.56	15.62	15.37	15.52	3,496,457	+0.01(+0.06%)
May 18, 2011	15.28	15.64	15.18	15.51	6,395,811	+0.24(+1.60%)
May 17, 2011	15.42	15.48	15.13	15.27	3,438,391	-0.20(-1.26%)
May 16, 2011	15.60	15.76	15.41	15.46	3,223,312	-0.21(-1.37%)
May 13, 2011	15.88	15.96	15.60	15.68	2,379,569	-0.23(-1.47%)
May 12, 2011	15.86	15.96	15.67	15.91	2,523,481	-0.03(-0.18%)
May 11, 2011	16.10	16.11	15.84	15.94	3,814,619	-0.07(-0.43%)
May 10, 2011	15.77	16.05	15.77	16.01	3,310,126	+0.26(+1.67%)
May 09, 2011	15.88	15.88	15.63	15.74	2,562,546	+0.21(+1.32%)
May 06, 2011	15.66	15.85	15.51	15.54	2,894,006	+0.05(+0.35%)
May 05, 2011	15.53	15.66	15.29	15.49	6,359,032	-0.17(-1.09%)
May 04, 2011	16.03	16.06	15.49	15.66	8,384,634	-0.37(-2.31%)
May 03, 2011	16.00	16.14	15.91	16.03	6,250,012	+0.03(+0.17%)

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.