Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.29	15.07	14.22	14.91	351,930	+0.28(+1.91%)
Jul 28, 2011	14.27	14.90	14.14	14.63	479,942	+0.73(+5.25%)
Jul 27, 2011	14.50	14.56	13.66	13.90	750,080	-0.75(-5.12%)
Jul 26, 2011	14.86	14.86	14.38	14.65	194,898	-0.20(-1.35%)
Jul 25, 2011	14.75	14.94	14.65	14.85	259,072	-0.15(-1.00%)
Jul 22, 2011	14.99	15.05	14.96	15.00	288,686	+0.07(+0.47%)
Jul 21, 2011	14.97	15.04	14.70	14.93	244,982	+0.10(+0.67%)
Jul 20, 2011	14.93	14.93	14.64	14.83	205,116	-0.06(-0.40%)
Jul 19, 2011	14.69	15.09	14.57	14.89	199,974	+0.40(+2.76%)
Jul 18, 2011	14.75	14.80	14.38	14.49	234,810	-0.33(-2.23%)
Jul 15, 2011	15.06	15.06	14.63	14.82	257,976	-0.14(-0.94%)
Jul 14, 2011	15.28	15.56	14.77	14.96	275,433	-0.27(-1.77%)
Jul 13, 2011	15.15	15.55	14.96	15.23	161,864	+0.28(+1.87%)
Jul 12, 2011	14.96	15.31	14.86	14.95	202,899	-0.08(-0.53%)
Jul 11, 2011	15.37	15.41	14.81	15.03	183,618	-0.69(-4.39%)
Jul 08, 2011	15.61	15.79	15.51	15.72	210,547	-0.28(-1.75%)
Jul 07, 2011	15.79	16.02	15.59	16.00	293,815	+0.50(+3.23%)
Jul 06, 2011	15.44	15.67	15.35	15.50	119,405	+0.02(+0.13%)
Jul 05, 2011	15.82	15.84	15.32	15.48	224,543	-0.14(-0.90%)
Jul 01, 2011	15.38	15.75	15.23	15.62	142,261	+0.25(+1.63%)
Jun 30, 2011	15.41	15.45	15.17	15.37	207,326	-0.04(-0.26%)
Jun 29, 2011	15.22	15.49	14.93	15.41	205,966	+0.30(+1.99%)
Jun 28, 2011	14.62	15.11	14.57	15.11	156,678	+0.45(+3.07%)
Jun 27, 2011	14.62	14.70	14.23	14.66	234,882	+0.04(+0.27%)
Jun 24, 2011	14.97	15.07	14.55	14.62	303,614	-0.31(-2.08%)
Jun 23, 2011	14.29	14.95	14.24	14.93	277,350	+0.33(+2.26%)
Jun 22, 2011	14.74	14.98	14.60	14.60	146,983	-0.25(-1.68%)
Jun 21, 2011	14.57	15.00	14.51	14.85	183,805	+0.47(+3.27%)
Jun 20, 2011	14.25	14.39	14.25	14.38	190,935	+0.32(+2.28%)
Jun 17, 2011	14.53	14.53	13.95	14.06	289,863	-0.23(-1.61%)
Jun 16, 2011	14.36	14.78	14.10	14.29	191,106	-0.05(-0.35%)
Jun 15, 2011	14.69	14.83	14.22	14.34	154,077	-0.61(-4.08%)
Jun 14, 2011	14.81	15.11	14.74	14.95	172,606	+0.39(+2.68%)
Jun 13, 2011	14.67	14.74	14.38	14.56	113,057	-0.03(-0.21%)
Jun 10, 2011	14.89	15.04	14.54	14.59	311,755	-0.41(-2.73%)
Jun 09, 2011	14.72	15.17	14.68	15.00	212,975	+0.32(+2.18%)
Jun 08, 2011	14.84	15.12	14.66	14.68	286,398	-0.29(-1.94%)
Jun 07, 2011	15.00	15.41	14.43	14.97	486,036	+0.92(+6.55%)
Jun 06, 2011	14.55	14.69	14.00	14.05	290,994	-0.48(-3.30%)
Jun 03, 2011	14.48	14.80	14.47	14.53	167,614	-0.40(-2.68%)
May 24, 2011	14.99	15.32	14.78	14.93	280,775	+0.05(+0.34%)
May 23, 2011	15.00	15.09	14.72	14.88	253,281	-0.58(-3.75%)
May 20, 2011	15.69	15.92	15.25	15.46	172,613	-0.33(-2.09%)
May 19, 2011	15.82	15.98	15.51	15.79	110,578	+0.13(+0.83%)
May 18, 2011	15.37	15.71	15.12	15.66	169,120	+0.33(+2.15%)
May 17, 2011	15.70	15.79	15.26	15.33	222,214	-0.57(-3.58%)
May 16, 2011	16.24	16.34	15.89	15.90	163,508	-0.45(-2.75%)
May 13, 2011	17.03	17.03	16.31	16.35	191,566	-0.63(-3.71%)
May 12, 2011	16.50	17.12	16.42	16.98	97,947	+0.29(+1.74%)
May 11, 2011	17.02	17.02	16.44	16.69	204,937	-0.44(-2.57%)
May 10, 2011	16.98	17.15	16.93	17.13	152,575	+0.28(+1.66%)
May 09, 2011	16.72	16.89	16.56	16.85	131,788	+0.10(+0.60%)
May 06, 2011	17.03	17.22	16.54	16.75	159,542	+0.05(+0.30%)
May 05, 2011	16.55	17.04	16.52	16.70	351,434	-0.03(-0.18%)
May 04, 2011	17.11	17.11	16.61	16.73	456,327	-0.38(-2.22%)
May 03, 2011	17.20	17.38	16.90	17.11	238,338	-0.10(-0.58%)

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.