Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	16.52	16.52	15.97	16.16	8,964	-0.21(-1.28%)
Jul 28, 2011	16.71	16.80	16.24	16.37	6,621	-0.65(-3.82%)
Jul 27, 2011	17.01	17.13	16.88	17.02	9,968	-0.03(-0.16%)
Jul 26, 2011	16.89	17.09	16.61	17.05	13,101	+0.32(+1.90%)
Jul 25, 2011	16.67	16.91	16.67	16.73	5,730	-0.01(-0.04%)
Jul 22, 2011	16.61	16.74	16.61	16.74	8,126	+0.42(+2.60%)
Jul 21, 2011	16.27	16.39	16.14	16.32	8,393	-0.01(-0.06%)
Jul 20, 2011	16.52	16.52	16.31	16.33	4,525	-0.14(-0.85%)
Jul 19, 2011	16.31	16.57	16.16	16.47	9,749	+0.30(+1.83%)
Jul 18, 2011	16.01	16.22	15.88	16.17	20,182	+0.15(+0.97%)
Jul 15, 2011	15.84	16.02	15.84	16.02	6,594	+0.17(+1.09%)
Jul 14, 2011	15.89	16.02	15.84	15.84	12,255	-0.03(-0.22%)
Jul 13, 2011	15.87	16.08	15.87	15.88	10,372	-0.17(-1.03%)
Jul 12, 2011	15.88	16.08	15.88	16.04	8,170	-0.04(-0.26%)
Jul 11, 2011	16.22	16.22	15.92	16.08	9,679	-0.01(-0.09%)
Jul 08, 2011	15.69	16.22	15.69	16.10	21,749	+0.43(+2.78%)
Jul 07, 2011	15.51	15.74	15.45	15.66	21,227	+0.32(+2.11%)
Jul 06, 2011	15.19	15.34	14.88	15.34	10,638	-0.12(-0.80%)
Jul 05, 2011	15.57	15.57	14.98	15.46	9,618	-0.02(-0.10%)
Jul 01, 2011	15.62	15.62	15.32	15.48	11,577	-0.05(-0.34%)
Jun 30, 2011	15.15	15.53	15.15	15.53	18,999	+0.38(+2.51%)
Jun 29, 2011	14.85	15.16	14.85	15.15	7,651	+0.26(+1.71%)
Jun 28, 2011	14.95	15.15	14.90	14.90	8,717	-0.18(-1.21%)
Jun 27, 2011	14.78	15.11	14.78	15.08	17,901	+0.49(+3.35%)
Jun 24, 2011	14.77	14.97	14.59	14.59	8,604	-0.35(-2.34%)
Jun 23, 2011	14.85	15.01	14.77	14.94	8,572	-0.01(-0.09%)
Jun 22, 2011	14.76	14.95	14.57	14.95	10,715	+0.39(+2.68%)
Jun 21, 2011	14.62	14.70	14.45	14.56	14,719	+0.21(+1.47%)
Jun 20, 2011	14.20	14.35	14.20	14.35	12,104	+0.61(+4.45%)
Jun 17, 2011	14.30	14.36	13.74	13.74	38,194	-0.69(-4.76%)
Jun 16, 2011	14.43	14.60	14.43	14.43	7,232	-0.01(-0.07%)
Jun 15, 2011	14.60	14.77	14.42	14.44	9,876	-0.15(-1.06%)
Jun 14, 2011	14.77	14.90	14.59	14.59	16,911	-0.18(-1.19%)
Jun 13, 2011	14.84	14.94	14.77	14.77	11,562	-0.27(-1.83%)
Jun 10, 2011	14.83	15.09	14.83	15.04	4,731	-0.05(-0.32%)
Jun 09, 2011	14.97	15.11	14.56	15.09	6,767	+0.25(+1.67%)
Jun 08, 2011	14.84	15.05	14.66	14.84	10,782	-0.12(-0.81%)
Jun 07, 2011	15.03	15.25	14.77	14.96	12,235	+0.01(+0.10%)
Jun 06, 2011	15.13	15.13	14.77	14.95	15,886	-0.50(-3.27%)
Jun 03, 2011	15.59	15.63	15.41	15.45	6,621	+0.93(+6.43%)
May 24, 2011	15.03	15.21	14.52	14.52	28,115	-0.75(-4.92%)
May 23, 2011	15.20	15.27	15.04	15.27	10,835	+0.05(+0.33%)
May 20, 2011	15.55	15.55	15.22	15.22	10,199	-0.32(-2.09%)
May 19, 2011	15.55	15.55	15.41	15.55	10,893	-0.02(-0.11%)
May 18, 2011	15.71	15.71	15.44	15.56	8,839	+0.24(+1.56%)
May 17, 2011	15.80	15.94	15.28	15.32	18,591	-0.46(-2.90%)
May 16, 2011	15.80	16.23	15.63	15.78	14,203	-0.01(-0.09%)
May 13, 2011	15.59	15.80	15.59	15.80	8,215	+0.33(+2.14%)
May 12, 2011	15.55	15.55	15.38	15.46	15,778	-0.09(-0.57%)
May 11, 2011	15.58	15.60	15.40	15.55	10,311	-0.05(-0.29%)
May 10, 2011	15.46	15.65	15.21	15.60	19,293	+0.22(+1.45%)
May 09, 2011	15.43	15.43	15.14	15.38	16,331	+0.00(+0.00%)
May 06, 2011	15.61	15.80	15.22	15.38	24,974	-0.18(-1.14%)
May 05, 2011	16.40	16.40	15.42	15.55	54,834	-1.00(-6.04%)
May 04, 2011	16.56	16.56	16.40	16.55	1,756	-0.01(-0.07%)
May 03, 2011	16.56	16.70	16.56	16.56	5,625	-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.