Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.13	14.30	13.95	14.13	184,012	-0.10(-0.67%)
Jul 28, 2011	14.33	14.41	14.19	14.23	160,422	-0.09(-0.61%)
Jul 27, 2011	14.49	14.56	14.25	14.32	213,964	-0.21(-1.42%)
Jul 26, 2011	14.76	14.76	14.46	14.52	90,261	-0.23(-1.56%)
Jul 25, 2011	14.68	14.88	14.54	14.75	115,852	-0.02(-0.16%)
Jul 22, 2011	14.88	14.98	14.78	14.78	86,429	-0.18(-1.22%)
Jul 21, 2011	14.88	15.06	14.71	14.96	203,804	+0.18(+1.18%)
Jul 20, 2011	14.73	14.87	14.60	14.79	115,054	+0.10(+0.65%)
Jul 19, 2011	14.56	14.88	14.53	14.69	272,582	+0.22(+1.54%)
Jul 18, 2011	14.68	14.68	14.43	14.47	162,044	-0.23(-1.57%)
Jul 15, 2011	14.79	14.82	14.50	14.70	229,959	-0.02(-0.11%)
Jul 14, 2011	14.95	15.03	14.71	14.72	172,056	-0.18(-1.23%)
Jul 13, 2011	15.05	15.05	14.82	14.90	241,931	-0.06(-0.43%)
Jul 12, 2011	14.95	15.09	14.84	14.96	291,383	+0.00(+0.00%)
Jul 11, 2011	14.97	15.10	14.91	14.96	151,854	-0.09(-0.58%)
Jul 08, 2011	15.07	15.26	14.91	15.05	194,790	-0.13(-0.84%)
Jul 07, 2011	15.48	15.60	15.08	15.18	370,714	-0.14(-0.88%)
Jul 06, 2011	14.99	15.36	14.96	15.31	312,245	+0.34(+2.29%)
Jul 05, 2011	14.79	14.97	14.75	14.97	142,606	+0.10(+0.70%)
Jul 01, 2011	14.75	14.91	14.56	14.87	148,000	+0.16(+1.08%)
Jun 30, 2011	14.64	14.86	14.63	14.71	235,280	+0.11(+0.76%)
Jun 29, 2011	14.56	14.65	14.44	14.60	170,482	+0.07(+0.49%)
Jun 28, 2011	14.57	14.64	14.38	14.52	174,333	-0.02(-0.11%)
Jun 27, 2011	14.39	14.60	14.28	14.54	196,717	+0.18(+1.27%)
Jun 24, 2011	14.46	14.55	14.32	14.36	244,546	-0.11(-0.77%)
Jun 23, 2011	14.20	14.53	14.15	14.47	257,685	+0.13(+0.94%)
Jun 22, 2011	14.52	14.58	14.33	14.33	134,353	-0.28(-1.90%)
Jun 21, 2011	14.36	14.64	14.32	14.61	380,340	+0.38(+2.68%)
Jun 20, 2011	14.31	14.37	14.11	14.23	227,882	+0.09(+0.62%)
Jun 17, 2011	14.35	14.39	14.09	14.14	335,839	-0.15(-1.06%)
Jun 16, 2011	14.24	14.50	14.21	14.29	165,716	+0.05(+0.33%)
Jun 15, 2011	14.21	14.45	14.21	14.25	160,346	-0.10(-0.67%)
Jun 14, 2011	14.46	14.56	14.29	14.34	595,422	+0.04(+0.28%)
Jun 13, 2011	14.37	14.45	14.30	14.30	192,250	-0.05(-0.36%)
Jun 10, 2011	14.72	14.72	14.34	14.35	304,033	-0.41(-2.78%)
Jun 09, 2011	14.65	14.95	14.53	14.76	321,517	+0.13(+0.87%)
Jun 08, 2011	14.56	14.72	14.56	14.64	208,133	-0.05(-0.33%)
Jun 07, 2011	14.87	14.87	14.65	14.68	181,609	-0.06(-0.38%)
Jun 06, 2011	14.88	15.07	14.73	14.74	348,296	-0.14(-0.91%)
Jun 03, 2011	14.75	14.89	14.71	14.87	451,189	+0.05(+0.32%)
May 24, 2011	14.83	14.92	14.73	14.83	393,819	-0.01(-0.05%)
May 23, 2011	15.12	15.18	14.83	14.83	237,543	-0.43(-2.82%)
May 20, 2011	15.26	15.43	15.12	15.26	217,269	-0.10(-0.65%)
May 19, 2011	15.47	15.47	15.12	15.36	258,549	-0.04(-0.23%)
May 18, 2011	15.14	15.47	15.05	15.40	266,234	+0.26(+1.73%)
May 17, 2011	15.26	15.34	15.11	15.14	174,694	-0.15(-0.99%)
May 16, 2011	15.52	15.59	15.28	15.29	302,577	-0.29(-1.89%)
May 13, 2011	15.69	15.69	15.51	15.58	316,143	-0.09(-0.56%)
May 12, 2011	15.34	15.70	15.32	15.67	178,051	+0.28(+1.81%)
May 11, 2011	15.60	15.71	15.31	15.39	353,148	-0.27(-1.73%)
May 10, 2011	15.35	15.92	15.28	15.66	323,456	+0.37(+2.39%)
May 09, 2011	15.24	15.53	15.13	15.30	614,615	+0.06(+0.42%)
May 06, 2011	15.75	15.91	15.21	15.23	488,574	-0.42(-2.69%)
May 05, 2011	16.06	16.06	15.62	15.65	1,009,673	-0.63(-3.86%)
May 04, 2011	16.37	16.42	16.03	16.28	592,677	-0.43(-2.57%)
May 03, 2011	16.92	17.14	16.60	16.71	301,288	-0.27(-1.59%)

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.