Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.00	13.31	12.93	13.17	114,596	+0.23(+1.74%)
Jul 28, 2011	13.03	13.18	12.92	12.94	103,221	-0.21(-1.62%)
Jul 27, 2011	13.40	13.40	13.14	13.16	159,988	-0.45(-3.27%)
Jul 26, 2011	13.65	13.69	13.54	13.60	77,678	-0.13(-0.92%)
Jul 25, 2011	13.68	13.84	13.64	13.73	94,210	-0.17(-1.24%)
Jul 22, 2011	13.90	13.90	13.79	13.90	391,182	+0.15(+1.06%)
Jul 21, 2011	13.62	13.88	13.55	13.76	187,355	+0.31(+2.32%)
Jul 20, 2011	13.42	13.54	13.30	13.44	170,624	+0.21(+1.61%)
Jul 19, 2011	13.28	13.38	13.14	13.23	324,526	+0.45(+3.53%)
Jul 18, 2011	12.94	12.95	12.69	12.78	336,833	-0.23(-1.74%)
Jul 15, 2011	13.02	13.12	12.94	13.00	241,532	+0.00(+0.00%)
Jul 14, 2011	13.28	13.29	12.92	13.00	1,020,534	-0.11(-0.86%)
Jul 13, 2011	13.11	13.30	12.98	13.12	235,246	+0.27(+2.12%)
Jul 12, 2011	12.80	13.02	12.73	12.85	515,097	-0.36(-2.72%)
Jul 11, 2011	13.19	13.30	12.99	13.20	429,440	-0.49(-3.59%)
Jul 08, 2011	13.68	13.75	13.54	13.70	225,098	-0.67(-4.67%)
Jul 07, 2011	14.33	14.43	14.30	14.37	138,535	+0.21(+1.45%)
Jul 06, 2011	14.25	14.27	14.09	14.16	387,256	-0.33(-2.29%)
Jul 05, 2011	14.64	14.64	14.43	14.49	153,778	-0.49(-3.28%)
Jul 01, 2011	14.94	15.15	14.88	14.98	212,991	+0.03(+0.18%)
Jun 30, 2011	14.56	15.04	14.55	14.96	562,568	+0.60(+4.16%)
Jun 29, 2011	14.27	14.36	14.14	14.36	178,187	+0.49(+3.54%)
Jun 28, 2011	13.73	13.88	13.72	13.87	350,010	+0.33(+2.40%)
Jun 27, 2011	13.47	13.68	13.44	13.54	340,401	+0.08(+0.59%)
Jun 24, 2011	13.62	13.62	13.34	13.46	145,924	-0.15(-1.07%)
Jun 23, 2011	13.54	13.62	13.20	13.61	1,283,180	-0.39(-2.80%)
Jun 22, 2011	14.11	14.22	13.98	14.00	146,219	-0.28(-1.95%)
Jun 21, 2011	14.08	14.28	14.06	14.28	131,476	+0.50(+3.66%)
Jun 20, 2011	13.77	13.78	13.71	13.77	79,869	-0.07(-0.48%)
Jun 17, 2011	14.00	14.03	13.71	13.84	153,719	+0.25(+1.86%)
Jun 16, 2011	13.44	13.74	13.44	13.59	155,354	+0.16(+1.19%)
Jun 15, 2011	13.62	13.71	13.36	13.43	269,535	-0.70(-4.98%)
Jun 14, 2011	14.01	14.20	13.99	14.13	173,593	+0.48(+3.55%)
Jun 13, 2011	13.73	13.91	13.62	13.65	228,716	+0.12(+0.88%)
Jun 10, 2011	13.95	13.97	13.48	13.53	206,925	-0.65(-4.59%)
Jun 09, 2011	14.02	14.23	13.97	14.18	205,928	+0.25(+1.76%)
Jun 08, 2011	14.08	14.11	13.90	13.93	215,769	-0.26(-1.82%)
Jun 07, 2011	14.16	14.37	14.13	14.19	254,602	+0.19(+1.33%)
Jun 06, 2011	14.06	14.13	13.96	14.01	110,682	-0.15(-1.08%)
Jun 03, 2011	14.09	14.29	14.04	14.16	166,286	-0.13(-0.88%)
May 24, 2011	14.35	14.43	14.21	14.29	184,940	+0.01(+0.09%)
May 23, 2011	14.28	14.39	14.17	14.27	257,447	-0.45(-3.02%)
May 20, 2011	14.98	14.98	14.66	14.72	808,967	-0.55(-3.61%)
May 19, 2011	15.05	15.27	14.94	15.27	173,474	+0.25(+1.68%)
May 18, 2011	14.98	15.04	14.90	15.02	175,766	-0.12(-0.79%)
May 17, 2011	15.09	15.23	14.88	15.14	270,419	+0.06(+0.40%)
May 16, 2011	15.00	15.21	14.96	15.08	260,449	-0.15(-1.00%)
May 13, 2011	15.42	15.46	15.07	15.23	217,202	-0.31(-1.97%)
May 12, 2011	15.43	15.63	15.26	15.54	242,077	-0.12(-0.76%)
May 11, 2011	15.97	15.97	15.56	15.65	184,146	-0.50(-3.08%)
May 10, 2011	15.93	16.20	15.90	16.15	174,909	+0.35(+2.23%)
May 09, 2011	15.81	15.84	15.63	15.80	197,114	+0.01(+0.08%)
May 06, 2011	16.01	16.15	15.79	15.79	397,096	+0.22(+1.41%)
May 05, 2011	15.77	15.82	15.49	15.57	142,396	-0.50(-3.14%)
May 04, 2011	16.37	16.38	15.94	16.07	118,305	-0.22(-1.34%)
May 03, 2011	16.52	16.57	16.16	16.29	121,396	-0.15(-0.89%)

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.