Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.02	13.32	12.88	13.10	7,911,444	-0.11(-0.85%)
Jul 28, 2011	13.15	13.48	13.12	13.22	6,489,909	+0.06(+0.49%)
Jul 27, 2011	13.49	13.55	13.10	13.15	8,986,316	-0.46(-3.39%)
Jul 26, 2011	13.51	13.90	13.46	13.61	9,739,420	+0.27(+1.99%)
Jul 25, 2011	13.25	13.41	13.16	13.35	6,388,560	-0.07(-0.53%)
Jul 22, 2011	13.42	13.45	13.37	13.42	3,884,976	+0.04(+0.31%)
Jul 21, 2011	13.07	13.42	13.03	13.38	8,896,549	+0.47(+3.66%)
Jul 20, 2011	13.04	13.05	12.88	12.90	4,991,403	-0.03(-0.23%)
Jul 19, 2011	12.76	12.99	12.69	12.93	7,048,325	+0.27(+2.15%)
Jul 18, 2011	13.05	13.07	12.58	12.66	11,540,584	-0.45(-3.42%)
Jul 15, 2011	13.29	13.30	12.95	13.11	7,235,751	-0.08(-0.63%)
Jul 14, 2011	13.44	13.48	13.12	13.19	4,990,628	-0.21(-1.54%)
Jul 13, 2011	13.19	13.57	13.18	13.40	9,049,380	+0.28(+2.16%)
Jul 12, 2011	13.26	13.35	13.12	13.12	7,737,989	-0.20(-1.51%)
Jul 11, 2011	13.68	13.79	13.28	13.32	5,780,575	-0.61(-4.37%)
Jul 08, 2011	13.91	13.98	13.83	13.93	7,786,611	-0.20(-1.38%)
Jul 07, 2011	13.97	14.20	13.89	14.12	9,526,539	+0.37(+2.66%)
Jul 06, 2011	13.78	13.82	13.65	13.75	5,006,772	-0.07(-0.51%)
Jul 05, 2011	13.87	13.91	13.76	13.83	6,255,800	-0.09(-0.68%)
Jul 01, 2011	13.80	13.96	13.72	13.92	8,946,493	+0.09(+0.68%)
Jun 30, 2011	13.86	13.91	13.70	13.83	5,869,480	+0.02(+0.17%)
Jun 29, 2011	13.52	13.84	13.51	13.80	7,539,008	+0.38(+2.86%)
Jun 28, 2011	13.25	13.49	13.22	13.42	6,342,453	+0.23(+1.75%)
Jun 27, 2011	12.98	13.24	12.98	13.19	7,198,062	+0.24(+1.82%)
Jun 24, 2011	13.40	13.45	12.95	12.95	12,180,094	-0.43(-3.22%)
Jun 23, 2011	13.41	13.47	13.15	13.38	8,710,532	-0.25(-1.86%)
Jun 22, 2011	13.77	13.86	13.62	13.64	5,376,336	-0.17(-1.24%)
Jun 21, 2011	13.75	13.95	13.74	13.81	7,659,472	+0.15(+1.12%)
Jun 20, 2011	13.60	13.67	13.58	13.65	5,111,686	+0.04(+0.30%)
Jun 17, 2011	13.75	13.82	13.55	13.61	8,863,127	+0.02(+0.17%)
Jun 16, 2011	13.52	13.72	13.45	13.59	5,965,445	+0.05(+0.39%)
Jun 15, 2011	13.63	13.75	13.36	13.54	7,353,516	-0.21(-1.50%)
Jun 14, 2011	13.74	13.87	13.67	13.74	9,183,368	+0.18(+1.31%)
Jun 13, 2011	13.58	13.73	13.45	13.57	6,218,494	+0.01(+0.09%)
Jun 10, 2011	13.63	13.69	13.42	13.55	8,247,303	-0.14(-0.99%)
Jun 09, 2011	13.44	13.73	13.41	13.69	4,919,185	+0.28(+2.07%)
Jun 08, 2011	13.42	13.55	13.35	13.41	6,171,770	-0.05(-0.35%)
Jun 07, 2011	13.44	13.57	13.29	13.46	6,803,798	+0.14(+1.02%)
Jun 06, 2011	13.61	13.70	13.29	13.32	5,446,990	-0.30(-2.21%)
Jun 03, 2011	13.65	13.86	13.60	13.62	6,738,246	-0.58(-4.08%)
May 24, 2011	14.37	14.42	14.12	14.20	6,858,898	-0.15(-1.03%)
May 23, 2011	14.53	14.56	14.32	14.35	7,003,436	-0.42(-2.84%)
May 20, 2011	14.46	14.82	14.46	14.77	11,807,027	+0.19(+1.30%)
May 19, 2011	14.71	14.83	14.50	14.58	12,389,958	-0.01(-0.04%)
May 18, 2011	14.33	14.64	14.27	14.59	5,200,163	+0.30(+2.08%)
May 17, 2011	14.41	14.46	14.16	14.29	9,097,019	-0.19(-1.34%)
May 16, 2011	14.64	14.83	14.48	14.48	7,162,133	-0.22(-1.48%)
May 13, 2011	14.81	14.97	14.66	14.70	11,989,322	-0.11(-0.75%)
May 12, 2011	14.40	14.84	14.31	14.81	10,502,525	+0.39(+2.69%)
May 11, 2011	14.36	14.60	14.23	14.43	9,552,599	+0.02(+0.16%)
May 10, 2011	14.43	14.50	14.27	14.40	7,465,398	+0.05(+0.37%)
May 09, 2011	14.26	14.37	14.19	14.35	3,824,299	+0.08(+0.58%)
May 06, 2011	14.45	14.68	14.17	14.27	7,003,621	+0.08(+0.54%)
May 05, 2011	14.33	14.36	14.12	14.19	7,617,159	-0.25(-1.75%)
May 04, 2011	14.70	14.84	14.37	14.44	7,455,664	-0.29(-1.95%)
May 03, 2011	14.73	14.87	14.58	14.73	9,285,120	-0.05(-0.36%)

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.