Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.32	14.66	14.31	14.66	657,958	+0.17(+1.17%)
Jul 28, 2011	14.54	14.69	14.45	14.49	290,810	+0.03(+0.21%)
Jul 27, 2011	14.67	14.67	14.42	14.46	512,382	-0.09(-0.62%)
Jul 26, 2011	14.57	14.70	14.49	14.55	286,041	+0.17(+1.18%)
Jul 25, 2011	14.33	14.50	14.33	14.38	1,588,072	-0.13(-0.90%)
Jul 22, 2011	14.53	14.56	14.49	14.51	823,143	-0.14(-0.96%)
Jul 21, 2011	14.34	14.70	14.30	14.65	751,779	+0.37(+2.59%)
Jul 20, 2011	14.36	14.39	14.23	14.28	556,209	+0.02(+0.14%)
Jul 19, 2011	14.16	14.31	14.11	14.26	1,544,100	+0.22(+1.57%)
Jul 18, 2011	14.09	14.11	13.94	14.04	2,851,128	-0.26(-1.82%)
Jul 15, 2011	14.29	14.36	14.25	14.30	979,059	+0.19(+1.35%)
Jul 14, 2011	14.41	14.43	14.09	14.11	2,419,987	-0.17(-1.19%)
Jul 13, 2011	14.15	14.46	14.15	14.28	1,387,748	+0.05(+0.35%)
Jul 12, 2011	14.16	14.35	14.14	14.23	1,353,537	-0.03(-0.21%)
Jul 11, 2011	14.33	14.35	14.21	14.26	203,684	-0.36(-2.46%)
Jul 08, 2011	14.63	14.69	14.54	14.62	425,058	-0.34(-2.27%)
Jul 07, 2011	14.83	15.01	14.82	14.96	297,423	+0.55(+3.82%)
Jul 06, 2011	14.47	14.50	14.38	14.41	414,336	-0.19(-1.30%)
Jul 05, 2011	14.56	14.69	14.54	14.60	233,162	-0.17(-1.15%)
Jul 01, 2011	14.68	14.79	14.65	14.77	371,286	+0.22(+1.51%)
Jun 30, 2011	14.54	14.66	14.52	14.55	407,270	+0.16(+1.11%)
Jun 29, 2011	14.31	14.48	14.31	14.39	688,164	+0.25(+1.77%)
Jun 28, 2011	14.06	14.18	13.99	14.14	377,369	+0.14(+1.00%)
Jun 27, 2011	13.79	14.00	13.75	14.00	365,324	-0.01(-0.07%)
Jun 24, 2011	14.15	14.19	14.00	14.01	279,471	+0.01(+0.07%)
Jun 23, 2011	14.02	14.32	13.76	14.00	1,590,215	-0.25(-1.75%)
Jun 22, 2011	14.35	14.55	14.25	14.25	714,271	-0.21(-1.45%)
Jun 21, 2011	14.35	14.46	14.30	14.46	828,084	+0.23(+1.62%)
Jun 20, 2011	14.19	14.23	14.16	14.23	873,059	-0.01(-0.07%)
Jun 17, 2011	14.40	14.44	14.22	14.24	520,469	-0.19(-1.32%)
Jun 16, 2011	14.41	14.53	14.34	14.43	596,335	+0.01(+0.07%)
Jun 15, 2011	14.74	14.79	14.40	14.42	1,057,246	-0.68(-4.50%)
Jun 14, 2011	15.04	15.10	14.95	15.10	1,082,824	+0.22(+1.48%)
Jun 13, 2011	14.93	15.06	14.81	14.88	192,962	-0.09(-0.60%)
Jun 10, 2011	15.00	15.08	14.84	14.97	764,168	-0.33(-2.16%)
Jun 09, 2011	15.03	15.36	15.00	15.30	489,843	+0.42(+2.82%)
Jun 08, 2011	14.98	15.07	14.82	14.88	1,123,396	+0.12(+0.81%)
Jun 07, 2011	14.65	14.81	14.60	14.76	900,956	+0.88(+6.34%)
Jun 06, 2011	14.05	14.14	13.84	13.88	613,186	-0.07(-0.50%)
Jun 03, 2011	14.00	14.13	13.94	13.95	925,120	+0.25(+1.82%)
May 24, 2011	13.75	13.83	13.51	13.70	1,129,665	+0.31(+2.32%)
May 23, 2011	13.28	13.46	13.25	13.39	1,686,943	-0.56(-4.01%)
May 20, 2011	14.01	14.10	13.88	13.95	1,170,996	-0.56(-3.86%)
May 19, 2011	14.67	14.69	14.35	14.51	521,923	-0.04(-0.27%)
May 18, 2011	14.20	14.59	14.20	14.55	494,389	+0.40(+2.83%)
May 17, 2011	13.94	14.16	13.93	14.15	1,887,413	+0.20(+1.43%)
May 16, 2011	14.10	14.22	13.95	13.95	1,124,427	-0.29(-2.04%)
May 13, 2011	14.45	14.47	14.12	14.24	695,882	-0.15(-1.04%)
May 12, 2011	14.35	14.53	14.21	14.39	531,050	-0.38(-2.57%)
May 11, 2011	15.32	15.32	14.65	14.77	1,240,117	-0.46(-3.02%)
May 10, 2011	15.20	15.25	15.15	15.23	1,192,717	-0.28(-1.81%)
May 09, 2011	15.35	15.52	15.16	15.51	895,428	+0.46(+3.06%)
May 06, 2011	15.32	15.39	14.99	15.05	2,182,352	+0.30(+2.03%)
May 05, 2011	15.14	15.20	14.69	14.75	1,685,035	-0.80(-5.14%)
May 04, 2011	15.84	15.85	15.38	15.55	1,320,790	-0.70(-4.31%)
May 03, 2011	16.49	16.49	16.14	16.25	726,497	-0.56(-3.33%)

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.