Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	16.57	16.57	16.01	16.21	8,940	-0.21(-1.28%)
Jul 28, 2011	16.75	16.84	16.28	16.42	6,604	-0.65(-3.82%)
Jul 27, 2011	17.06	17.18	16.92	17.07	9,942	-0.03(-0.16%)
Jul 26, 2011	16.94	17.13	16.65	17.10	13,067	+0.32(+1.90%)
Jul 25, 2011	16.71	16.96	16.71	16.78	5,715	-0.01(-0.04%)
Jul 22, 2011	16.65	16.78	16.65	16.78	8,105	+0.43(+2.60%)
Jul 21, 2011	16.32	16.44	16.18	16.36	8,371	-0.01(-0.06%)
Jul 20, 2011	16.56	16.56	16.35	16.37	4,513	-0.14(-0.85%)
Jul 19, 2011	16.35	16.61	16.20	16.51	9,723	+0.30(+1.84%)
Jul 18, 2011	16.05	16.26	15.92	16.21	20,129	+0.16(+0.97%)
Jul 15, 2011	15.88	16.06	15.88	16.06	6,576	+0.17(+1.09%)
Jul 14, 2011	15.93	16.06	15.88	15.88	12,223	-0.03(-0.22%)
Jul 13, 2011	15.92	16.12	15.92	15.92	10,345	-0.17(-1.03%)
Jul 12, 2011	15.92	16.12	15.92	16.08	8,148	-0.04(-0.26%)
Jul 11, 2011	16.26	16.26	15.96	16.13	9,654	-0.01(-0.09%)
Jul 08, 2011	15.73	16.26	15.73	16.14	21,692	+0.44(+2.78%)
Jul 07, 2011	15.56	15.78	15.49	15.70	21,172	+0.33(+2.12%)
Jul 06, 2011	15.23	15.38	14.92	15.38	10,610	-0.12(-0.80%)
Jul 05, 2011	15.61	15.61	15.02	15.50	9,593	-0.02(-0.10%)
Jul 01, 2011	15.66	15.66	15.36	15.52	11,547	-0.05(-0.34%)
Jun 30, 2011	15.19	15.57	15.19	15.57	18,950	+0.38(+2.51%)
Jun 29, 2011	14.89	15.20	14.89	15.19	7,631	+0.26(+1.71%)
Jun 28, 2011	14.99	15.19	14.94	14.94	8,695	-0.18(-1.21%)
Jun 27, 2011	14.82	15.15	14.82	15.12	17,855	+0.49(+3.35%)
Jun 24, 2011	14.81	15.01	14.63	14.63	8,582	-0.35(-2.34%)
Jun 23, 2011	14.89	15.05	14.81	14.98	8,550	-0.01(-0.09%)
Jun 22, 2011	14.80	14.99	14.61	14.99	10,687	+0.39(+2.68%)
Jun 21, 2011	14.66	14.74	14.49	14.60	14,680	+0.21(+1.47%)
Jun 20, 2011	14.24	14.39	14.24	14.39	12,072	+0.61(+4.45%)
Jun 17, 2011	14.34	14.39	13.78	13.78	38,094	-0.69(-4.76%)
Jun 16, 2011	14.47	14.64	14.47	14.47	7,214	-0.01(-0.07%)
Jun 15, 2011	14.63	14.81	14.46	14.48	9,851	-0.15(-1.06%)
Jun 14, 2011	14.81	14.94	14.63	14.63	16,867	-0.18(-1.19%)
Jun 13, 2011	14.88	14.98	14.81	14.81	11,532	-0.28(-1.83%)
Jun 10, 2011	14.87	15.13	14.87	15.08	4,719	-0.05(-0.32%)
Jun 09, 2011	15.01	15.15	14.60	15.13	6,749	+0.25(+1.67%)
Jun 08, 2011	14.88	15.09	14.70	14.88	10,754	-0.12(-0.81%)
Jun 07, 2011	15.06	15.29	14.81	15.00	12,203	+0.01(+0.10%)
Jun 06, 2011	15.17	15.17	14.81	14.99	15,845	-0.51(-3.27%)
Jun 03, 2011	15.63	15.67	15.45	15.49	6,604	+0.94(+6.43%)
May 24, 2011	15.07	15.25	14.56	14.56	28,041	-0.75(-4.92%)
May 23, 2011	15.24	15.31	15.08	15.31	10,806	+0.05(+0.33%)
May 20, 2011	15.59	15.59	15.26	15.26	10,173	-0.33(-2.09%)
May 19, 2011	15.59	15.59	15.45	15.59	10,865	-0.02(-0.11%)
May 18, 2011	15.75	15.75	15.48	15.60	8,816	+0.24(+1.56%)
May 17, 2011	15.84	15.98	15.32	15.36	18,542	-0.46(-2.90%)
May 16, 2011	15.84	16.27	15.67	15.82	14,166	-0.01(-0.09%)
May 13, 2011	15.63	15.84	15.63	15.84	8,194	+0.33(+2.14%)
May 12, 2011	15.59	15.59	15.42	15.51	15,737	-0.09(-0.57%)
May 11, 2011	15.62	15.64	15.44	15.59	10,284	-0.05(-0.29%)
May 10, 2011	15.50	15.69	15.25	15.64	19,243	+0.22(+1.45%)
May 09, 2011	15.47	15.47	15.18	15.42	16,289	+0.00(+0.00%)
May 06, 2011	15.65	15.84	15.26	15.42	24,909	-0.18(-1.14%)
May 05, 2011	16.44	16.45	15.46	15.59	54,691	-1.00(-6.04%)
May 04, 2011	16.61	16.61	16.45	16.60	1,751	-0.01(-0.07%)
May 03, 2011	16.61	16.74	16.61	16.61	5,610	-0.00(-0.02%)

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.