Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.76	13.94	13.72	13.72	23,589	-0.15(-1.11%)
Jul 28, 2011	13.90	14.02	13.84	13.87	10,246	+0.13(+0.93%)
Jul 27, 2011	14.15	14.15	13.74	13.74	23,490	-0.62(-4.30%)
Jul 26, 2011	14.16	14.36	14.16	14.36	3,538	+0.14(+0.97%)
Jul 25, 2011	14.33	14.33	14.16	14.22	29,049	-0.37(-2.51%)
Jul 22, 2011	14.59	14.64	14.51	14.59	7,924	-0.03(-0.23%)
Jul 21, 2011	14.40	14.73	14.39	14.62	39,009	+0.74(+5.31%)
Jul 20, 2011	13.78	13.92	13.78	13.88	4,140	+0.42(+3.14%)
Jul 19, 2011	13.41	13.48	13.41	13.46	7,529	+0.22(+1.67%)
Jul 18, 2011	13.47	13.47	13.15	13.24	24,000	-0.51(-3.71%)
Jul 15, 2011	13.78	13.78	13.61	13.75	10,180	+0.02(+0.15%)
Jul 14, 2011	13.90	13.90	13.73	13.73	6,781	-0.17(-1.21%)
Jul 13, 2011	13.82	14.05	13.72	13.90	114,032	+0.21(+1.57%)
Jul 12, 2011	13.65	13.82	13.64	13.68	73,050	-0.05(-0.35%)
Jul 11, 2011	13.94	13.94	13.62	13.73	61,375	-0.66(-4.60%)
Jul 08, 2011	14.54	14.54	14.33	14.39	5,597	-0.44(-2.98%)
Jul 07, 2011	14.75	14.88	14.71	14.84	26,361	+0.13(+0.91%)
Jul 06, 2011	14.85	14.85	14.55	14.70	153,791	-0.46(-3.01%)
Jul 05, 2011	15.34	15.34	15.13	15.16	7,814	-0.22(-1.43%)
Jul 01, 2011	15.20	15.45	15.20	15.38	8,360	+0.29(+1.90%)
Jun 30, 2011	14.96	15.09	14.96	15.09	24,017	+0.42(+2.83%)
Jun 29, 2011	14.51	14.72	14.51	14.67	14,543	+0.31(+2.18%)
Jun 28, 2011	14.35	14.39	14.29	14.36	2,907	+0.18(+1.30%)
Jun 27, 2011	13.98	14.18	13.98	14.18	5,542	+0.26(+1.88%)
Jun 24, 2011	14.05	14.05	13.92	13.92	5,636	-0.42(-2.90%)
Jun 23, 2011	14.20	14.39	14.16	14.33	9,989	-0.25(-1.75%)
Jun 22, 2011	14.85	14.85	14.59	14.59	23,125	-0.67(-4.40%)
Jun 21, 2011	15.04	15.26	15.00	15.26	45,171	+0.40(+2.66%)
Jun 20, 2011	14.83	14.90	14.80	14.86	12,102	-0.12(-0.82%)
Jun 17, 2011	14.84	15.00	14.84	14.98	5,334	+0.35(+2.36%)
Jun 16, 2011	14.47	14.64	14.47	14.64	3,681	-0.03(-0.19%)
Jun 15, 2011	14.98	14.98	14.62	14.67	24,543	-0.66(-4.31%)
Jun 14, 2011	15.32	15.36	15.32	15.33	3,937	+0.30(+2.03%)
Jun 13, 2011	15.04	15.04	15.02	15.02	10,204	+0.02(+0.13%)
Jun 10, 2011	15.32	15.32	15.00	15.00	596	-0.34(-2.19%)
Jun 09, 2011	15.34	15.34	15.34	15.34	149	+0.01(+0.04%)
Jun 08, 2011	15.31	15.33	15.22	15.33	9,095	-0.31(-1.97%)
Jun 07, 2011	15.56	15.64	15.56	15.64	940	+0.22(+1.44%)
Jun 06, 2011	15.57	15.59	15.42	15.42	22,186	-0.32(-2.00%)
Jun 03, 2011	15.73	15.73	15.73	15.73	1,073	+0.66(+4.36%)
May 24, 2011	15.01	15.13	14.99	15.08	12,833	+0.10(+0.70%)
May 23, 2011	15.10	15.10	14.97	14.97	939	-0.40(-2.60%)
May 20, 2011	15.53	15.53	15.37	15.37	14,588	-0.36(-2.30%)
May 19, 2011	15.67	15.73	15.67	15.73	1,474	+0.13(+0.86%)
May 18, 2011	15.59	15.60	15.59	15.60	1,045	+0.07(+0.47%)
May 17, 2011	15.49	15.53	15.49	15.53	2,385	+0.17(+1.14%)
May 16, 2011	15.55	15.61	15.35	15.35	10,231	-0.17(-1.12%)
May 13, 2011	15.76	15.76	15.51	15.53	596	-0.32(-2.03%)
May 12, 2011	15.81	15.91	15.74	15.85	11,755	+0.08(+0.51%)
May 11, 2011	15.96	15.96	15.77	15.77	1,170	-0.26(-1.60%)
May 10, 2011	16.01	16.02	16.01	16.02	447	+0.24(+1.50%)
May 09, 2011	15.74	15.80	15.73	15.79	5,069	-0.05(-0.30%)
May 06, 2011	16.12	16.12	15.79	15.83	12,341	-0.06(-0.38%)
May 05, 2011	16.14	16.14	15.90	15.90	518	-0.62(-3.78%)
May 04, 2011	16.51	16.54	16.48	16.52	26,769	-0.11(-0.65%)

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.