Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.59	13.95	13.52	13.74	5,676,873	+0.04(+0.29%)
Jul 28, 2011	13.80	13.91	13.70	13.70	3,750,024	-0.08(-0.57%)
Jul 27, 2011	14.13	14.14	13.74	13.78	6,623,517	-0.42(-2.98%)
Jul 26, 2011	14.09	14.28	14.03	14.20	3,801,630	+0.11(+0.78%)
Jul 25, 2011	14.23	14.28	14.09	14.09	4,562,853	-0.19(-1.31%)
Jul 22, 2011	14.32	14.36	14.28	14.28	4,178,639	-0.33(-2.25%)
Jul 21, 2011	14.42	14.63	14.31	14.61	4,158,707	+0.29(+2.02%)
Jul 20, 2011	14.42	14.42	14.24	14.32	2,869,806	-0.05(-0.38%)
Jul 19, 2011	14.31	14.42	14.20	14.38	4,157,512	+0.16(+1.16%)
Jul 18, 2011	14.38	14.42	14.09	14.21	4,518,937	-0.21(-1.46%)
Jul 15, 2011	14.45	14.49	14.29	14.42	3,823,947	-0.02(-0.16%)
Jul 14, 2011	14.60	14.74	14.42	14.45	3,052,849	-0.09(-0.59%)
Jul 13, 2011	14.62	14.66	14.49	14.53	3,578,192	-0.05(-0.32%)
Jul 12, 2011	14.35	14.70	14.35	14.58	3,543,253	+0.16(+1.14%)
Jul 11, 2011	14.50	14.56	14.32	14.42	4,906,593	-0.18(-1.23%)
Jul 08, 2011	14.81	14.85	14.53	14.60	7,901,728	-0.30(-2.00%)
Jul 07, 2011	15.15	15.21	14.89	14.89	7,216,820	-0.16(-1.09%)
Jul 06, 2011	15.07	15.23	14.93	15.06	4,588,643	+0.00(+0.00%)
Jul 05, 2011	15.30	15.32	15.01	15.06	5,848,330	-0.23(-1.49%)
Jul 01, 2011	15.26	15.42	15.17	15.28	6,685,356	+0.09(+0.57%)
Jun 30, 2011	15.20	15.36	15.12	15.20	8,853,651	+0.06(+0.41%)
Jun 29, 2011	15.03	15.22	14.86	15.14	9,473,229	+0.14(+0.94%)
Jun 28, 2011	14.81	14.99	14.69	14.99	8,659,627	+0.16(+1.11%)
Jun 27, 2011	14.79	14.89	14.77	14.83	6,489,234	+0.04(+0.27%)
Jun 24, 2011	14.56	14.90	14.56	14.79	8,539,581	+0.13(+0.85%)
Jun 23, 2011	14.20	14.68	14.11	14.67	16,707,651	+0.35(+2.46%)
Jun 22, 2011	14.39	14.49	14.31	14.31	4,095,792	-0.10(-0.71%)
Jun 21, 2011	14.41	14.48	14.28	14.42	6,814,332	+0.11(+0.77%)
Jun 20, 2011	14.30	14.32	14.26	14.31	3,487,109	+0.08(+0.55%)
Jun 17, 2011	14.22	14.38	14.12	14.23	6,381,043	+0.08(+0.55%)
Jun 16, 2011	13.91	14.20	13.82	14.15	5,924,637	+0.38(+2.79%)
Jun 15, 2011	14.06	14.06	13.71	13.77	5,531,482	-0.40(-2.82%)
Jun 14, 2011	13.94	14.20	13.89	14.17	7,391,694	+0.37(+2.67%)
Jun 13, 2011	13.45	13.90	13.37	13.80	6,315,225	+0.40(+2.98%)
Jun 10, 2011	13.63	13.73	13.38	13.40	5,478,585	-0.27(-2.00%)
Jun 09, 2011	13.77	13.81	13.60	13.67	6,589,782	-0.12(-0.85%)
Jun 08, 2011	13.59	13.80	13.56	13.79	6,748,113	+0.15(+1.09%)
Jun 07, 2011	13.77	13.79	13.63	13.64	5,112,624	-0.08(-0.57%)
Jun 06, 2011	13.85	13.93	13.72	13.72	4,691,433	-0.18(-1.30%)
Jun 03, 2011	14.07	14.13	13.89	13.90	5,460,828	-0.59(-4.05%)
May 24, 2011	14.54	14.66	14.46	14.49	3,690,581	-0.07(-0.48%)
May 23, 2011	14.49	14.60	14.42	14.56	4,005,205	-0.09(-0.64%)
May 20, 2011	14.58	14.74	14.48	14.65	5,360,673	+0.16(+1.08%)
May 19, 2011	14.38	14.49	14.24	14.49	4,920,080	+0.11(+0.76%)
May 18, 2011	14.42	14.49	14.12	14.38	5,592,149	-0.11(-0.75%)
May 17, 2011	14.38	14.53	14.37	14.49	5,074,705	+0.04(+0.27%)
May 16, 2011	14.46	14.51	14.35	14.45	4,661,727	-0.02(-0.11%)
May 13, 2011	14.74	14.74	14.37	14.47	6,940,969	-0.24(-1.65%)
May 12, 2011	14.24	14.82	14.23	14.71	12,123,654	+0.65(+4.61%)
May 11, 2011	13.98	14.25	13.92	14.06	12,505,914	+0.05(+0.33%)
May 10, 2011	13.81	14.39	13.77	14.02	10,300,755	+0.16(+1.13%)
May 09, 2011	14.66	14.66	13.76	13.86	15,728,024	-0.89(-6.03%)
May 06, 2011	15.15	15.20	14.63	14.75	6,239,468	-0.26(-1.72%)
May 05, 2011	15.10	15.17	14.96	15.01	4,626,763	-0.12(-0.77%)
May 04, 2011	15.50	15.60	15.04	15.13	6,878,655	-0.32(-2.07%)
May 03, 2011	15.54	15.71	15.42	15.45	9,885,772	-0.11(-0.70%)

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.