Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.07	14.22	13.83	13.92	6,766,669	-0.43(-2.98%)
Jul 28, 2011	14.54	14.65	14.20	14.35	4,792,667	-0.22(-1.50%)
Jul 27, 2011	14.71	14.80	14.40	14.56	3,768,980	-0.28(-1.86%)
Jul 26, 2011	14.51	14.87	14.30	14.84	3,298,260	+0.30(+2.08%)
Jul 25, 2011	14.52	14.87	14.36	14.54	3,192,367	-0.23(-1.59%)
Jul 22, 2011	14.56	14.90	14.29	14.77	4,714,147	+0.53(+3.71%)
Jul 21, 2011	14.14	14.39	13.96	14.25	4,575,600	+0.62(+4.55%)
Jul 20, 2011	13.16	13.74	13.16	13.63	4,666,692	+0.39(+2.98%)
Jul 19, 2011	12.93	13.26	12.91	13.23	2,315,124	+0.34(+2.60%)
Jul 18, 2011	13.23	13.28	12.68	12.90	6,102,617	-0.43(-3.21%)
Jul 15, 2011	13.52	13.55	13.31	13.32	2,802,111	-0.15(-1.12%)
Jul 14, 2011	13.68	13.82	13.42	13.47	3,632,209	-0.13(-0.92%)
Jul 13, 2011	13.79	13.79	13.39	13.60	4,427,307	-0.01(-0.06%)
Jul 12, 2011	13.73	13.91	13.59	13.61	3,045,533	-0.24(-1.75%)
Jul 11, 2011	13.94	14.03	13.64	13.85	5,300,327	-0.40(-2.82%)
Jul 08, 2011	14.08	14.25	14.01	14.25	2,242,896	-0.16(-1.11%)
Jul 07, 2011	14.38	14.52	14.23	14.41	4,637,212	+0.21(+1.47%)
Jul 06, 2011	14.17	14.22	13.94	14.20	2,674,619	+0.02(+0.12%)
Jul 05, 2011	14.37	14.51	14.12	14.19	3,725,865	-0.37(-2.53%)
Jul 01, 2011	13.96	14.66	13.93	14.56	4,193,461	+0.68(+4.89%)
Jun 30, 2011	13.73	14.11	13.70	13.88	4,658,966	+0.15(+1.10%)
Jun 29, 2011	13.84	13.84	13.63	13.73	4,567,359	-0.01(-0.06%)
Jun 28, 2011	13.68	13.76	13.57	13.73	2,269,934	+0.12(+0.86%)
Jun 27, 2011	13.42	13.69	13.37	13.62	1,764,525	+0.19(+1.44%)
Jun 24, 2011	13.68	13.83	13.41	13.42	2,860,913	-0.20(-1.48%)
Jun 23, 2011	13.59	13.66	13.37	13.63	3,716,318	-0.13(-0.91%)
Jun 22, 2011	13.79	13.95	13.73	13.75	2,859,400	-0.13(-0.91%)
Jun 21, 2011	13.82	14.00	13.73	13.88	3,380,646	+0.09(+0.67%)
Jun 20, 2011	13.77	13.83	13.75	13.78	3,302,468	-0.15(-1.08%)
Jun 17, 2011	14.23	14.28	13.85	13.94	4,691,227	-0.11(-0.78%)
Jun 16, 2011	13.84	14.13	13.79	14.04	5,122,565	+0.14(+1.02%)
Jun 15, 2011	14.02	14.22	13.80	13.90	4,758,200	-0.36(-2.53%)
Jun 14, 2011	14.04	14.29	14.02	14.26	3,362,283	+0.35(+2.53%)
Jun 13, 2011	13.89	14.00	13.78	13.91	5,741,533	+0.00(+0.00%)
Jun 10, 2011	13.89	14.01	13.77	13.91	5,205,179	-0.09(-0.66%)
Jun 09, 2011	13.63	14.10	13.58	14.00	4,584,468	+0.44(+3.28%)
Jun 08, 2011	13.48	13.67	13.48	13.56	3,479,880	+0.00(+0.00%)
Jun 07, 2011	13.65	13.70	13.51	13.56	2,885,156	+0.02(+0.12%)
Jun 06, 2011	13.71	13.75	13.45	13.54	3,004,048	-0.26(-1.88%)
Jun 03, 2011	13.75	13.98	13.68	13.80	2,790,307	-0.11(-0.78%)
May 24, 2011	13.87	14.11	13.81	13.91	3,509,797	+0.04(+0.30%)
May 23, 2011	13.76	14.06	13.70	13.87	3,959,409	-0.34(-2.36%)
May 20, 2011	14.41	14.46	14.16	14.20	2,234,363	-0.23(-1.62%)
May 19, 2011	14.35	14.47	14.22	14.44	2,297,519	+0.08(+0.52%)
May 18, 2011	14.19	14.41	14.00	14.36	4,783,975	+0.23(+1.60%)
May 17, 2011	13.99	14.17	13.68	14.14	5,722,232	+0.04(+0.30%)
May 16, 2011	14.45	14.55	14.07	14.09	4,082,494	-0.49(-3.33%)
May 13, 2011	14.71	14.84	14.33	14.58	4,512,839	-0.13(-0.91%)
May 12, 2011	14.72	14.85	14.34	14.71	4,761,667	-0.19(-1.29%)
May 11, 2011	15.35	15.41	14.76	14.91	3,295,664	-0.44(-2.89%)
May 10, 2011	15.16	15.39	15.14	15.35	3,074,351	+0.21(+1.38%)
May 09, 2011	14.99	15.21	14.76	15.14	2,519,854	+0.22(+1.46%)
May 06, 2011	15.08	15.14	14.85	14.92	2,497,823	+0.05(+0.34%)
May 05, 2011	15.11	15.19	14.83	14.87	3,202,581	-0.42(-2.74%)
May 04, 2011	15.56	15.78	15.09	15.29	4,781,663	-0.34(-2.14%)
May 03, 2011	15.50	15.88	15.49	15.63	6,627,622	+0.00(+0.00%)

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.