Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.27	13.61	12.85	12.87	5,474,463	-0.24(-1.81%)
Jul 28, 2011	13.37	13.59	13.07	13.11	3,675,407	-0.30(-2.21%)
Jul 27, 2011	13.71	13.74	13.39	13.40	2,942,973	-0.33(-2.42%)
Jul 26, 2011	13.93	13.93	13.71	13.74	1,558,357	-0.21(-1.53%)
Jul 25, 2011	13.79	14.06	13.74	13.95	1,961,524	+0.01(+0.09%)
Jul 22, 2011	13.95	13.96	13.89	13.94	1,076,436	-0.11(-0.76%)
Jul 21, 2011	13.99	14.10	13.96	14.04	1,708,490	+0.17(+1.20%)
Jul 20, 2011	14.04	14.04	13.79	13.88	2,129,124	-0.09(-0.64%)
Jul 19, 2011	13.68	14.01	13.68	13.97	3,191,361	+0.38(+2.79%)
Jul 18, 2011	13.74	13.74	13.50	13.59	2,071,425	-0.20(-1.46%)
Jul 15, 2011	13.89	13.89	13.65	13.79	2,219,170	-0.02(-0.13%)
Jul 14, 2011	14.00	14.09	13.78	13.81	1,833,478	-0.19(-1.36%)
Jul 13, 2011	14.07	14.26	13.97	14.00	1,580,437	-0.02(-0.13%)
Jul 12, 2011	14.12	14.19	14.01	14.01	2,090,753	-0.12(-0.88%)
Jul 11, 2011	14.18	14.28	14.10	14.14	2,478,680	-0.23(-1.61%)
Jul 08, 2011	14.51	14.51	14.28	14.37	2,335,900	-0.34(-2.30%)
Jul 07, 2011	14.78	14.78	14.67	14.71	1,784,196	+0.07(+0.45%)
Jul 06, 2011	14.63	14.67	14.54	14.64	2,052,071	-0.04(-0.28%)
Jul 05, 2011	14.71	14.82	14.66	14.69	3,123,935	-0.08(-0.56%)
Jul 01, 2011	14.50	14.78	14.47	14.77	2,298,160	+0.31(+2.13%)
Jun 30, 2011	14.29	14.48	14.20	14.46	3,022,748	+0.24(+1.67%)
Jun 29, 2011	14.07	14.26	14.07	14.22	3,557,172	+0.33(+2.39%)
Jun 28, 2011	13.76	13.90	13.72	13.89	1,602,686	+0.17(+1.25%)
Jun 27, 2011	13.58	13.76	13.52	13.72	1,833,350	+0.15(+1.09%)
Jun 24, 2011	13.79	13.84	13.52	13.57	2,602,657	-0.22(-1.59%)
Jun 23, 2011	13.61	13.84	13.55	13.79	3,617,909	-0.01(-0.09%)
Jun 22, 2011	14.04	14.09	13.80	13.80	3,273,175	-0.26(-1.86%)
Jun 21, 2011	14.06	14.16	14.02	14.06	3,025,027	+0.04(+0.30%)
Jun 20, 2011	14.02	14.09	14.01	14.02	4,935,913	+0.11(+0.77%)
Jun 17, 2011	13.88	13.96	13.74	13.91	3,409,657	+0.15(+1.08%)
Jun 16, 2011	13.78	13.91	13.64	13.77	1,655,555	+0.01(+0.09%)
Jun 15, 2011	13.89	13.96	13.68	13.75	1,971,619	-0.27(-1.90%)
Jun 14, 2011	13.85	14.13	13.84	14.02	1,693,940	+0.30(+2.16%)
Jun 13, 2011	13.71	13.77	13.60	13.72	2,232,888	+0.08(+0.56%)
Jun 10, 2011	14.01	14.02	13.64	13.65	2,911,132	-0.42(-2.96%)
Jun 09, 2011	14.02	14.15	13.93	14.06	2,812,344	+0.11(+0.80%)
Jun 08, 2011	13.97	14.07	13.91	13.95	2,734,786	-0.01(-0.04%)
Jun 07, 2011	14.15	14.19	13.96	13.96	4,647,212	-0.07(-0.50%)
Jun 06, 2011	14.20	14.23	14.01	14.03	2,239,927	-0.20(-1.40%)
Jun 03, 2011	14.34	14.45	14.19	14.23	2,446,961	-0.67(-4.52%)
May 24, 2011	14.96	15.02	14.90	14.90	1,708,857	-0.04(-0.24%)
May 23, 2011	14.95	15.03	14.86	14.94	1,848,082	-0.18(-1.20%)
May 20, 2011	15.44	15.44	15.06	15.12	2,040,240	-0.33(-2.13%)
May 19, 2011	15.44	15.53	15.29	15.45	1,853,199	+0.09(+0.57%)
May 18, 2011	15.29	15.38	15.25	15.36	3,175,869	+0.06(+0.38%)
May 17, 2011	15.22	15.32	15.19	15.30	3,458,886	+0.03(+0.19%)
May 16, 2011	15.19	15.32	15.15	15.27	3,202,583	+0.05(+0.31%)
May 13, 2011	15.32	15.38	15.20	15.22	2,542,392	-0.09(-0.57%)
May 12, 2011	15.15	15.34	15.15	15.31	3,387,300	+0.11(+0.69%)
May 11, 2011	15.40	15.48	15.11	15.21	2,272,894	-0.25(-1.63%)
May 10, 2011	15.40	15.48	15.32	15.46	3,329,829	+0.13(+0.84%)
May 09, 2011	15.29	15.38	15.24	15.33	2,372,340	+0.02(+0.11%)
May 06, 2011	15.34	15.40	15.23	15.31	3,113,815	+0.16(+1.04%)
May 05, 2011	15.04	15.18	14.84	15.15	4,963,912	-0.12(-0.81%)
May 04, 2011	15.29	15.47	15.25	15.28	5,583,945	-0.05(-0.34%)
May 03, 2011	15.29	15.36	15.24	15.33	2,602,945	-0.01(-0.08%)

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.