Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.02	14.34	13.88	14.28	925,383	+0.19(+1.32%)
Jul 28, 2011	13.95	14.14	13.92	14.10	1,121,280	+0.13(+0.94%)
Jul 27, 2011	14.16	14.17	13.91	13.97	1,612,805	-0.22(-1.54%)
Jul 26, 2011	14.45	14.52	14.16	14.18	1,074,592	-0.24(-1.66%)
Jul 25, 2011	14.50	14.64	14.35	14.42	1,127,569	-0.17(-1.14%)
Jul 22, 2011	14.57	14.60	14.56	14.59	651,956	+0.04(+0.28%)
Jul 21, 2011	14.46	14.61	14.45	14.55	649,609	+0.11(+0.75%)
Jul 20, 2011	14.46	14.48	14.31	14.44	526,007	+0.04(+0.29%)
Jul 19, 2011	14.37	14.41	14.32	14.40	539,866	+0.12(+0.85%)
Jul 18, 2011	14.34	14.38	14.16	14.28	953,869	-0.10(-0.72%)
Jul 15, 2011	14.42	14.48	14.35	14.38	686,281	+0.01(+0.05%)
Jul 14, 2011	14.49	14.54	14.35	14.38	536,283	-0.06(-0.39%)
Jul 13, 2011	14.47	14.52	14.43	14.43	320,449	-0.03(-0.18%)
Jul 12, 2011	14.42	14.49	14.40	14.46	615,846	-0.04(-0.25%)
Jul 11, 2011	14.48	14.51	14.38	14.49	653,179	-0.09(-0.61%)
Jul 08, 2011	14.54	14.59	14.51	14.58	463,133	-0.01(-0.10%)
Jul 07, 2011	14.60	14.62	14.51	14.60	523,172	+0.08(+0.57%)
Jul 06, 2011	14.50	14.54	14.45	14.52	517,507	+0.01(+0.07%)
Jul 05, 2011	14.59	14.62	14.48	14.51	630,279	-0.08(-0.53%)
Jul 01, 2011	14.51	14.59	14.39	14.58	504,479	+0.13(+0.89%)
Jun 30, 2011	14.54	14.64	14.38	14.46	969,844	-0.10(-0.67%)
Jun 29, 2011	14.38	14.59	14.34	14.55	739,651	+0.12(+0.84%)
Jun 28, 2011	14.24	14.43	14.24	14.43	625,234	+0.19(+1.34%)
Jun 27, 2011	14.21	14.28	14.15	14.24	512,090	+0.03(+0.22%)
Jun 24, 2011	14.14	14.22	14.10	14.21	761,295	+0.09(+0.62%)
Jun 23, 2011	13.99	14.14	13.85	14.12	895,855	+0.03(+0.22%)
Jun 22, 2011	14.03	14.16	13.99	14.09	743,122	+0.02(+0.15%)
Jun 21, 2011	13.86	14.08	13.84	14.07	1,423,395	+0.23(+1.68%)
Jun 20, 2011	13.79	13.84	13.76	13.84	905,941	+0.13(+0.94%)
Jun 17, 2011	13.90	13.99	13.68	13.71	1,691,343	-0.16(-1.15%)
Jun 16, 2011	14.07	14.23	13.80	13.87	1,220,061	-0.27(-1.92%)
Jun 15, 2011	14.13	14.22	13.97	14.14	1,269,410	-0.08(-0.60%)
Jun 14, 2011	14.23	14.27	14.13	14.22	934,527	+0.02(+0.14%)
Jun 13, 2011	14.31	14.36	14.08	14.20	813,813	-0.10(-0.68%)
Jun 10, 2011	14.20	14.33	14.09	14.30	941,886	+0.08(+0.60%)
Jun 09, 2011	13.90	14.23	13.83	14.22	1,037,486	+0.21(+1.49%)
Jun 08, 2011	14.01	14.13	13.91	14.01	670,716	-0.02(-0.17%)
Jun 07, 2011	14.11	14.24	14.01	14.03	761,658	-0.05(-0.38%)
Jun 06, 2011	14.22	14.22	14.02	14.09	1,158,989	-0.16(-1.15%)
Jun 03, 2011	13.96	14.25	13.96	14.25	970,191	+0.08(+0.56%)
May 24, 2011	14.20	14.37	14.08	14.17	852,419	+0.05(+0.34%)
May 23, 2011	14.06	14.16	13.99	14.12	965,670	-0.05(-0.32%)
May 20, 2011	14.07	14.19	13.93	14.17	801,859	+0.06(+0.43%)
May 19, 2011	14.04	14.14	13.98	14.11	1,104,487	+0.15(+1.04%)
May 18, 2011	13.75	14.01	13.70	13.96	1,235,415	+0.27(+1.98%)
May 17, 2011	13.90	13.90	13.52	13.69	1,690,959	-0.21(-1.53%)
May 16, 2011	14.01	14.10	13.87	13.90	883,542	-0.12(-0.88%)
May 13, 2011	14.01	14.37	13.94	14.03	986,318	+0.07(+0.47%)
May 12, 2011	14.06	14.12	13.86	13.96	1,011,379	-0.12(-0.86%)
May 11, 2011	14.19	14.19	13.90	14.08	1,300,797	-0.10(-0.73%)
May 10, 2011	14.27	14.35	14.15	14.19	1,015,098	-0.05(-0.34%)
May 09, 2011	14.39	14.43	14.14	14.23	993,330	-0.05(-0.36%)
May 06, 2011	13.94	14.34	13.94	14.29	1,806,962	+0.40(+2.89%)
May 05, 2011	13.68	13.96	13.44	13.88	2,652,617	+0.15(+1.07%)
May 04, 2011	14.29	14.29	13.45	13.74	3,314,299	-0.34(-2.39%)
May 03, 2011	14.33	14.43	14.04	14.07	1,953,165	-0.26(-1.80%)

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.