Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	16.49	16.49	15.93	16.13	8,982	-0.21(-1.28%)
Jul 28, 2011	16.67	16.77	16.21	16.34	6,635	-0.65(-3.82%)
Jul 27, 2011	16.98	17.10	16.84	16.99	9,989	-0.03(-0.16%)
Jul 26, 2011	16.86	17.05	16.57	17.02	13,128	+0.32(+1.90%)
Jul 25, 2011	16.64	16.88	16.64	16.70	5,742	-0.01(-0.04%)
Jul 22, 2011	16.57	16.71	16.57	16.71	8,143	+0.42(+2.60%)
Jul 21, 2011	16.24	16.36	16.10	16.28	8,410	-0.01(-0.06%)
Jul 20, 2011	16.49	16.49	16.28	16.29	4,534	-0.14(-0.85%)
Jul 19, 2011	16.28	16.53	16.13	16.43	9,769	+0.30(+1.83%)
Jul 18, 2011	15.98	16.19	15.84	16.14	20,223	+0.15(+0.97%)
Jul 15, 2011	15.81	15.98	15.81	15.98	6,607	+0.17(+1.09%)
Jul 14, 2011	15.85	15.98	15.81	15.81	12,280	-0.03(-0.22%)
Jul 13, 2011	15.84	16.05	15.84	15.84	10,393	-0.17(-1.03%)
Jul 12, 2011	15.84	16.05	15.84	16.01	8,187	-0.04(-0.26%)
Jul 11, 2011	16.19	16.19	15.88	16.05	9,699	-0.01(-0.09%)
Jul 08, 2011	15.66	16.19	15.66	16.07	21,794	+0.43(+2.78%)
Jul 07, 2011	15.48	15.71	15.41	15.63	21,271	+0.32(+2.12%)
Jul 06, 2011	15.16	15.31	14.85	15.31	10,660	-0.12(-0.80%)
Jul 05, 2011	15.54	15.54	14.95	15.43	9,638	-0.02(-0.10%)
Jul 01, 2011	15.58	15.58	15.29	15.45	11,601	-0.05(-0.34%)
Jun 30, 2011	15.12	15.50	15.12	15.50	19,039	+0.38(+2.51%)
Jun 29, 2011	14.82	15.13	14.82	15.12	7,667	+0.25(+1.71%)
Jun 28, 2011	14.92	15.12	14.87	14.87	8,735	-0.18(-1.21%)
Jun 27, 2011	14.75	15.08	14.75	15.05	17,938	+0.49(+3.35%)
Jun 24, 2011	14.74	14.94	14.56	14.56	8,622	-0.35(-2.34%)
Jun 23, 2011	14.82	14.98	14.74	14.91	8,590	-0.01(-0.09%)
Jun 22, 2011	14.73	14.92	14.54	14.92	10,737	+0.39(+2.68%)
Jun 21, 2011	14.59	14.67	14.42	14.53	14,749	+0.21(+1.47%)
Jun 20, 2011	14.17	14.32	14.17	14.32	12,129	+0.61(+4.45%)
Jun 17, 2011	14.27	14.33	13.71	13.71	38,273	-0.69(-4.76%)
Jun 16, 2011	14.40	14.57	14.40	14.40	7,247	-0.01(-0.07%)
Jun 15, 2011	14.57	14.74	14.39	14.41	9,897	-0.15(-1.06%)
Jun 14, 2011	14.74	14.87	14.56	14.56	16,946	-0.17(-1.19%)
Jun 13, 2011	14.81	14.91	14.74	14.74	11,586	-0.27(-1.83%)
Jun 10, 2011	14.80	15.06	14.80	15.01	4,741	-0.05(-0.32%)
Jun 09, 2011	14.94	15.08	14.53	15.06	6,781	+0.25(+1.67%)
Jun 08, 2011	14.81	15.02	14.63	14.81	10,804	-0.12(-0.81%)
Jun 07, 2011	14.99	15.22	14.74	14.93	12,260	+0.01(+0.10%)
Jun 06, 2011	15.10	15.10	14.74	14.92	15,919	-0.50(-3.27%)
Jun 03, 2011	15.56	15.59	15.38	15.42	6,635	+0.93(+6.43%)
May 24, 2011	15.00	15.18	14.49	14.49	28,173	-0.75(-4.92%)
May 23, 2011	15.17	15.24	15.01	15.24	10,857	+0.05(+0.33%)
May 20, 2011	15.51	15.51	15.19	15.19	10,221	-0.32(-2.09%)
May 19, 2011	15.51	15.51	15.38	15.51	10,916	-0.02(-0.11%)
May 18, 2011	15.67	15.67	15.40	15.53	8,857	+0.24(+1.56%)
May 17, 2011	15.77	15.90	15.24	15.29	18,629	-0.46(-2.90%)
May 16, 2011	15.77	16.19	15.60	15.75	14,233	-0.01(-0.09%)
May 13, 2011	15.55	15.76	15.55	15.76	8,232	+0.33(+2.14%)
May 12, 2011	15.52	15.52	15.34	15.43	15,811	-0.09(-0.57%)
May 11, 2011	15.55	15.57	15.37	15.52	10,332	-0.05(-0.29%)
May 10, 2011	15.43	15.61	15.18	15.57	19,333	+0.22(+1.45%)
May 09, 2011	15.39	15.39	15.11	15.34	16,365	+0.00(+0.00%)
May 06, 2011	15.58	15.77	15.19	15.34	25,026	-0.18(-1.14%)
May 05, 2011	16.37	16.37	15.38	15.52	54,947	-1.00(-6.04%)
May 04, 2011	16.53	16.53	16.37	16.52	1,759	-0.01(-0.07%)
May 03, 2011	16.53	16.67	16.53	16.53	5,636	-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.