Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.38	13.62	13.19	13.52	2,414,762	+0.04(+0.26%)
Jul 28, 2011	13.68	13.68	13.43	13.48	2,542,405	-0.18(-1.31%)
Jul 27, 2011	13.92	13.92	13.59	13.66	2,160,353	-0.28(-2.02%)
Jul 26, 2011	14.22	14.22	13.90	13.94	1,316,117	-0.24(-1.70%)
Jul 25, 2011	14.21	14.28	14.17	14.18	869,782	-0.08(-0.53%)
Jul 22, 2011	14.29	14.31	14.23	14.26	886,105	-0.15(-1.02%)
Jul 21, 2011	14.24	14.43	14.18	14.41	1,252,148	+0.23(+1.60%)
Jul 20, 2011	14.07	14.19	14.02	14.18	802,202	+0.17(+1.18%)
Jul 19, 2011	13.94	14.04	13.91	14.01	1,245,975	+0.10(+0.74%)
Jul 18, 2011	14.15	14.16	13.85	13.91	1,215,502	-0.31(-2.20%)
Jul 15, 2011	14.19	14.25	14.12	14.22	772,701	+0.06(+0.44%)
Jul 14, 2011	14.34	14.41	14.13	14.16	888,046	-0.13(-0.94%)
Jul 13, 2011	14.39	14.43	14.27	14.30	1,076,588	-0.02(-0.12%)
Jul 12, 2011	14.29	14.39	14.22	14.31	866,366	+0.01(+0.09%)
Jul 11, 2011	14.35	14.41	14.27	14.30	723,146	-0.14(-0.96%)
Jul 08, 2011	14.38	14.45	14.31	14.44	868,845	-0.06(-0.43%)
Jul 07, 2011	14.58	14.58	14.42	14.50	1,113,572	+0.05(+0.34%)
Jul 06, 2011	14.40	14.51	14.37	14.45	1,276,396	+0.05(+0.34%)
Jul 05, 2011	14.52	14.52	14.36	14.40	1,133,504	-0.08(-0.58%)
Jul 01, 2011	14.28	14.49	14.25	14.49	941,365	+0.26(+1.82%)
Jun 30, 2011	14.25	14.27	14.14	14.23	1,045,709	+0.01(+0.09%)
Jun 29, 2011	14.11	14.24	14.06	14.21	1,032,568	+0.13(+0.92%)
Jun 28, 2011	14.06	14.18	14.03	14.09	985,512	+0.10(+0.73%)
Jun 27, 2011	13.96	14.07	13.94	13.98	1,745,943	+0.04(+0.29%)
Jun 24, 2011	13.89	14.07	13.88	13.94	1,686,891	+0.03(+0.19%)
Jun 23, 2011	13.95	13.95	13.81	13.92	1,997,808	-0.14(-0.98%)
Jun 22, 2011	14.04	14.10	13.96	14.05	1,211,995	+0.01(+0.06%)
Jun 21, 2011	13.96	14.06	13.92	14.05	1,091,029	+0.15(+1.09%)
Jun 20, 2011	13.93	13.94	13.88	13.89	839,809	+0.09(+0.65%)
Jun 17, 2011	13.78	13.87	13.69	13.80	1,916,877	+0.15(+1.08%)
Jun 16, 2011	13.55	13.70	13.53	13.66	1,449,415	+0.13(+0.99%)
Jun 15, 2011	13.63	13.75	13.48	13.52	1,382,915	-0.23(-1.69%)
Jun 14, 2011	13.75	13.83	13.68	13.76	1,237,357	+0.10(+0.72%)
Jun 13, 2011	13.74	13.74	13.60	13.66	1,216,376	-0.02(-0.16%)
Jun 10, 2011	13.61	13.71	13.58	13.68	2,104,632	+0.01(+0.10%)
Jun 09, 2011	13.74	13.77	13.66	13.67	1,252,337	-0.07(-0.52%)
Jun 08, 2011	13.64	14.01	13.54	13.74	2,095,807	+0.12(+0.84%)
Jun 07, 2011	13.72	13.79	13.62	13.62	2,428,508	-0.11(-0.81%)
Jun 06, 2011	13.86	13.89	13.68	13.73	1,883,712	-0.13(-0.96%)
Jun 03, 2011	13.79	14.06	13.71	13.87	2,360,181	-0.19(-1.35%)
May 24, 2011	14.15	14.17	14.05	14.06	656,342	-0.04(-0.25%)
May 23, 2011	14.22	14.26	14.08	14.09	1,144,967	-0.28(-1.94%)
May 20, 2011	14.35	14.48	14.25	14.37	1,110,595	+0.01(+0.09%)
May 19, 2011	14.35	14.41	14.24	14.36	938,539	+0.08(+0.59%)
May 18, 2011	14.16	14.30	14.06	14.27	925,951	+0.15(+1.03%)
May 17, 2011	14.17	14.21	14.04	14.13	893,606	-0.08(-0.59%)
May 16, 2011	14.22	14.33	14.18	14.21	978,770	-0.04(-0.28%)
May 13, 2011	14.37	14.40	14.13	14.25	983,867	-0.12(-0.83%)
May 12, 2011	14.22	14.40	14.19	14.37	1,230,107	+0.12(+0.81%)
May 11, 2011	14.44	14.49	14.17	14.25	1,066,862	-0.23(-1.56%)
May 10, 2011	14.42	14.52	14.41	14.48	809,594	+0.09(+0.65%)
May 09, 2011	14.27	14.42	14.22	14.39	1,018,579	+0.13(+0.90%)
May 06, 2011	14.30	14.48	14.16	14.26	1,076,975	+0.08(+0.56%)
May 05, 2011	14.24	14.27	14.09	14.18	2,316,218	-0.15(-1.05%)
May 04, 2011	14.41	14.41	14.26	14.33	1,960,410	-0.09(-0.61%)
May 03, 2011	14.38	14.64	14.37	14.42	1,548,837	-0.07(-0.46%)

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.