Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.64	14.00	13.47	13.53	548,652	-0.20(-1.49%)
Jul 28, 2011	13.88	14.14	13.73	13.73	123,087	-0.15(-1.05%)
Jul 27, 2011	14.17	14.35	13.85	13.88	131,662	-0.32(-2.27%)
Jul 26, 2011	14.29	14.46	14.17	14.20	62,447	-0.03(-0.21%)
Jul 25, 2011	14.29	14.46	14.13	14.23	123,568	-0.21(-1.42%)
Jul 22, 2011	14.35	14.61	14.23	14.44	102,459	-0.12(-0.80%)
Jul 21, 2011	14.49	14.70	14.41	14.55	117,593	+0.23(+1.64%)
Jul 20, 2011	14.49	14.58	14.20	14.32	110,807	-0.12(-0.81%)
Jul 19, 2011	14.26	14.52	14.26	14.44	159,045	+0.32(+2.28%)
Jul 18, 2011	14.20	14.32	13.91	14.11	159,068	-0.03(-0.21%)
Jul 15, 2011	14.32	14.59	14.05	14.14	175,831	-0.15(-1.02%)
Jul 14, 2011	14.70	14.76	14.26	14.29	208,461	-0.35(-2.40%)
Jul 13, 2011	14.58	14.79	14.49	14.64	306,264	+0.18(+1.21%)
Jul 12, 2011	14.29	14.64	14.29	14.46	253,125	+0.15(+1.02%)
Jul 11, 2011	14.23	14.41	14.11	14.32	166,865	-0.06(-0.41%)
Jul 08, 2011	14.35	14.55	14.29	14.38	156,143	-0.21(-1.41%)
Jul 07, 2011	14.32	14.64	14.20	14.58	357,571	+0.32(+2.26%)
Jul 06, 2011	14.20	14.46	14.14	14.26	159,839	+0.00(+0.00%)
Jul 05, 2011	14.38	14.41	14.00	14.26	184,927	-0.09(-0.61%)
Jul 01, 2011	14.32	14.55	14.23	14.35	345,262	+0.00(+0.00%)
Jun 30, 2011	14.52	14.64	14.20	14.35	1,862,564	-0.23(-1.61%)
Jun 29, 2011	14.93	14.93	14.32	14.58	225,486	-0.26(-1.77%)
Jun 28, 2011	15.08	15.08	14.64	14.85	116,507	-0.18(-1.17%)
Jun 27, 2011	14.61	15.08	14.61	15.02	92,103	+0.44(+3.01%)
Jun 24, 2011	14.87	14.96	14.58	14.58	205,512	-0.23(-1.58%)
Jun 23, 2011	14.96	15.14	14.55	14.82	110,896	-0.26(-1.75%)
Jun 22, 2011	15.28	15.83	15.05	15.08	89,961	-0.32(-2.09%)
Jun 21, 2011	15.37	15.43	15.02	15.40	126,466	+0.15(+0.96%)
Jun 20, 2011	15.05	15.31	14.76	15.26	71,151	+0.23(+1.56%)
Jun 17, 2011	15.08	15.11	14.64	15.02	155,829	+0.03(+0.20%)
Jun 16, 2011	14.99	15.17	14.61	14.99	128,821	+0.09(+0.59%)
Jun 15, 2011	15.26	15.31	14.79	14.90	148,903	-0.47(-3.05%)
Jun 14, 2011	15.46	15.72	15.34	15.37	121,956	+0.03(+0.19%)
Jun 13, 2011	15.43	15.58	15.20	15.34	50,856	+0.03(+0.19%)
Jun 10, 2011	15.61	15.99	15.20	15.31	100,016	-0.32(-2.06%)
Jun 09, 2011	15.81	15.87	15.61	15.64	86,090	-0.15(-0.93%)
Jun 08, 2011	16.08	16.78	15.78	15.78	181,609	-0.38(-2.35%)
Jun 07, 2011	16.16	16.37	16.05	16.16	49,881	+0.12(+0.73%)
Jun 06, 2011	16.19	16.40	16.02	16.05	57,818	-0.15(-0.90%)
Jun 03, 2011	16.34	16.48	16.19	16.19	65,092	+0.25(+1.57%)
May 24, 2011	16.09	16.14	15.91	15.94	77,720	-0.12(-0.72%)
May 23, 2011	16.17	16.29	16.06	16.06	41,628	-0.20(-1.25%)
May 20, 2011	16.38	16.55	16.26	16.26	61,828	-0.20(-1.23%)
May 19, 2011	16.64	16.64	16.35	16.46	48,454	-0.17(-1.04%)
May 18, 2011	16.52	16.64	16.38	16.64	41,808	+0.17(+1.05%)
May 17, 2011	16.20	16.64	16.17	16.46	46,421	+0.26(+1.62%)
May 16, 2011	16.40	16.52	16.14	16.20	84,294	-0.20(-1.23%)
May 13, 2011	16.72	16.72	16.40	16.40	49,033	-0.38(-2.24%)
May 12, 2011	16.49	16.81	16.49	16.78	27,835	+0.26(+1.58%)
May 11, 2011	16.87	16.87	16.52	16.52	31,676	-0.35(-2.06%)
May 10, 2011	16.75	16.87	16.61	16.87	35,482	+0.23(+1.39%)
May 09, 2011	16.55	16.66	16.55	16.64	26,760	+0.03(+0.17%)
May 06, 2011	16.93	16.95	16.55	16.61	59,865	-0.12(-0.69%)
May 05, 2011	16.66	16.95	16.64	16.72	53,899	+0.03(+0.17%)
May 04, 2011	16.78	16.97	16.66	16.69	53,347	-0.09(-0.52%)
May 03, 2011	16.93	17.10	16.69	16.78	59,457	-0.17(-1.02%)

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.