Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	21.26	22.04	20.93	21.53	5,066,481	-0.20(-0.94%)
Jul 28, 2011	22.51	22.55	21.63	21.74	6,053,199	-0.47(-2.11%)
Jul 27, 2011	22.90	22.90	22.08	22.21	6,946,095	-0.77(-3.33%)
Jul 26, 2011	22.68	23.28	22.63	22.97	6,202,578	+0.46(+2.04%)
Jul 25, 2011	22.80	22.83	22.21	22.51	8,152,108	-0.44(-1.93%)
Jul 22, 2011	22.82	23.05	21.18	22.95	17,109,164	+3.66(+18.96%)
Jul 21, 2011	20.26	20.42	19.19	19.30	7,815,813	-0.79(-3.94%)
Jul 20, 2011	20.47	20.84	19.91	20.09	5,306,345	+0.60(+3.10%)
Jul 19, 2011	19.01	19.70	19.01	19.48	3,283,742	+0.57(+3.01%)
Jul 18, 2011	19.20	19.31	18.57	18.91	3,901,766	-0.38(-1.98%)
Jul 15, 2011	19.26	19.36	18.93	19.30	2,844,434	+0.26(+1.34%)
Jul 14, 2011	19.46	20.04	19.02	19.04	5,910,692	-0.38(-1.97%)
Jul 13, 2011	19.46	20.03	19.40	19.42	4,293,596	+0.15(+0.80%)
Jul 12, 2011	20.48	20.49	19.15	19.27	6,023,249	-1.34(-6.52%)
Jul 11, 2011	20.74	21.41	20.50	20.61	3,759,833	-0.42(-1.98%)
Jul 08, 2011	21.17	21.35	20.86	21.03	4,143,165	-0.42(-1.94%)
Jul 07, 2011	20.57	21.68	20.52	21.45	6,961,022	+1.33(+6.60%)
Jul 06, 2011	19.56	20.49	19.16	20.12	5,950,386	+0.50(+2.56%)
Jul 05, 2011	19.93	20.03	19.50	19.62	2,825,891	-0.32(-1.62%)
Jul 01, 2011	19.61	20.06	19.51	19.94	2,420,570	+0.39(+2.00%)
Jun 30, 2011	19.34	19.82	19.24	19.55	3,903,567	+0.31(+1.59%)
Jun 29, 2011	20.08	20.25	19.02	19.24	6,337,372	-0.80(-3.99%)
Jun 28, 2011	19.53	20.21	19.48	20.04	3,614,022	+0.54(+2.79%)
Jun 27, 2011	19.34	19.88	19.12	19.50	2,893,976	+0.04(+0.22%)
Jun 24, 2011	19.82	20.13	19.40	19.46	3,560,757	-0.35(-1.76%)
Jun 23, 2011	18.74	19.84	18.56	19.81	6,604,654	+0.76(+3.98%)
Jun 22, 2011	19.06	19.36	18.84	19.05	3,229,825	-0.12(-0.62%)
Jun 21, 2011	18.54	19.65	18.22	19.17	6,605,704	+0.71(+3.82%)
Jun 20, 2011	18.73	19.21	18.28	18.46	15,290,293	-1.24(-6.30%)
Jun 17, 2011	20.36	20.50	19.59	19.70	3,988,017	-0.30(-1.49%)
Jun 16, 2011	20.53	20.62	19.75	20.00	3,188,986	-0.52(-2.53%)
Jun 15, 2011	20.82	20.98	20.49	20.52	3,526,734	-0.67(-3.17%)
Jun 14, 2011	20.37	21.42	20.33	21.19	6,876,237	+1.19(+5.93%)
Jun 13, 2011	20.72	20.88	19.87	20.01	3,665,612	-0.68(-3.31%)
Jun 10, 2011	21.07	21.13	20.33	20.69	4,654,139	-0.53(-2.49%)
Jun 09, 2011	20.94	21.71	20.67	21.22	7,111,685	+0.44(+2.13%)
Jun 08, 2011	21.13	21.17	20.50	20.78	6,392,794	-0.56(-2.63%)
Jun 07, 2011	20.51	22.03	20.42	21.34	14,824,204	+1.53(+7.74%)
Jun 06, 2011	19.97	20.16	19.57	19.80	5,607,151	+0.19(+0.95%)
Jun 03, 2011	20.68	20.82	19.62	19.62	11,155,196	-2.94(-13.05%)
May 24, 2011	22.88	23.01	22.43	22.56	2,762,223	-0.09(-0.41%)
May 23, 2011	22.68	22.90	22.34	22.66	3,168,559	-0.58(-2.49%)
May 20, 2011	23.52	23.60	23.05	23.23	2,534,110	-0.17(-0.73%)
May 19, 2011	23.75	23.75	23.24	23.40	2,969,323	-0.20(-0.86%)
May 18, 2011	23.54	23.76	22.90	23.61	5,589,280	+0.94(+4.17%)
May 17, 2011	23.18	23.18	22.43	22.66	5,560,283	-0.51(-2.20%)
May 16, 2011	24.00	24.11	23.11	23.18	4,688,521	-0.94(-3.88%)
May 13, 2011	24.33	24.54	23.97	24.11	3,839,819	-0.20(-0.81%)
May 12, 2011	24.23	24.79	24.06	24.31	5,440,642	-0.17(-0.70%)
May 11, 2011	25.39	25.46	24.20	24.48	4,708,716	-1.00(-3.91%)
May 10, 2011	25.38	25.79	25.11	25.47	3,705,260	+0.24(+0.94%)
May 09, 2011	25.13	25.69	24.95	25.23	3,678,981	+0.04(+0.17%)
May 06, 2011	25.67	25.77	25.04	25.19	3,746,151	-0.18(-0.70%)
May 05, 2011	24.81	26.00	24.46	25.37	4,914,306	+0.27(+1.08%)
May 04, 2011	25.33	25.83	24.85	25.10	3,820,414	-0.27(-1.07%)
May 03, 2011	25.96	25.97	25.16	25.37	4,140,495	-0.65(-2.49%)

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.