Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.76	13.95	13.72	13.72	23,578	-0.15(-1.11%)
Jul 28, 2011	13.91	14.03	13.85	13.88	10,241	+0.13(+0.93%)
Jul 27, 2011	14.16	14.16	13.75	13.75	23,479	-0.62(-4.30%)
Jul 26, 2011	14.16	14.37	14.16	14.37	3,536	+0.14(+0.97%)
Jul 25, 2011	14.33	14.33	14.16	14.23	29,035	-0.37(-2.51%)
Jul 22, 2011	14.60	14.65	14.52	14.59	7,920	-0.03(-0.23%)
Jul 21, 2011	14.41	14.74	14.39	14.63	38,990	+0.74(+5.31%)
Jul 20, 2011	13.78	13.93	13.78	13.89	4,138	+0.42(+3.14%)
Jul 19, 2011	13.42	13.49	13.42	13.47	7,526	+0.22(+1.67%)
Jul 18, 2011	13.47	13.47	13.16	13.25	23,989	-0.51(-3.71%)
Jul 15, 2011	13.79	13.79	13.61	13.76	10,175	+0.02(+0.15%)
Jul 14, 2011	13.91	13.91	13.74	13.74	6,777	-0.17(-1.21%)
Jul 13, 2011	13.83	14.06	13.73	13.90	113,978	+0.21(+1.57%)
Jul 12, 2011	13.65	13.83	13.64	13.69	73,015	-0.05(-0.35%)
Jul 11, 2011	13.94	13.94	13.63	13.74	61,346	-0.66(-4.60%)
Jul 08, 2011	14.55	14.55	14.33	14.40	5,594	-0.44(-2.98%)
Jul 07, 2011	14.76	14.89	14.72	14.84	26,348	+0.13(+0.91%)
Jul 06, 2011	14.86	14.86	14.55	14.71	153,718	-0.46(-3.01%)
Jul 05, 2011	15.35	15.35	15.14	15.16	7,810	-0.22(-1.43%)
Jul 01, 2011	15.21	15.46	15.21	15.38	8,356	+0.29(+1.90%)
Jun 30, 2011	14.96	15.10	14.96	15.10	24,005	+0.42(+2.83%)
Jun 29, 2011	14.52	14.73	14.52	14.68	14,536	+0.31(+2.18%)
Jun 28, 2011	14.36	14.40	14.29	14.37	2,906	+0.18(+1.30%)
Jun 27, 2011	13.98	14.19	13.98	14.19	5,539	+0.26(+1.88%)
Jun 24, 2011	14.06	14.06	13.92	13.92	5,633	-0.42(-2.90%)
Jun 23, 2011	14.21	14.39	14.17	14.34	9,985	-0.26(-1.75%)
Jun 22, 2011	14.86	14.86	14.59	14.59	23,114	-0.67(-4.40%)
Jun 21, 2011	15.05	15.27	15.00	15.27	45,150	+0.40(+2.66%)
Jun 20, 2011	14.84	14.91	14.80	14.87	12,096	-0.12(-0.82%)
Jun 17, 2011	14.85	15.00	14.85	14.99	5,332	+0.35(+2.36%)
Jun 16, 2011	14.47	14.65	14.47	14.65	3,679	-0.03(-0.19%)
Jun 15, 2011	14.99	14.99	14.63	14.67	24,531	-0.66(-4.31%)
Jun 14, 2011	15.33	15.37	15.33	15.34	3,935	+0.30(+2.03%)
Jun 13, 2011	15.05	15.05	15.03	15.03	10,199	+0.02(+0.13%)
Jun 10, 2011	15.33	15.33	15.01	15.01	596	-0.34(-2.19%)
Jun 09, 2011	15.35	15.35	15.35	15.35	149	+0.01(+0.04%)
Jun 08, 2011	15.32	15.34	15.23	15.34	9,090	-0.31(-1.97%)
Jun 07, 2011	15.57	15.65	15.57	15.65	940	+0.22(+1.44%)
Jun 06, 2011	15.58	15.60	15.43	15.43	22,175	-0.32(-2.00%)
Jun 03, 2011	15.74	15.74	15.74	15.74	1,073	+0.66(+4.36%)
May 24, 2011	15.02	15.14	15.00	15.08	12,827	+0.10(+0.70%)
May 23, 2011	15.10	15.11	14.98	14.98	938	-0.40(-2.60%)
May 20, 2011	15.53	15.53	15.38	15.38	14,581	-0.36(-2.30%)
May 19, 2011	15.68	15.74	15.67	15.74	1,473	+0.13(+0.86%)
May 18, 2011	15.59	15.61	15.59	15.61	1,044	+0.07(+0.47%)
May 17, 2011	15.50	15.53	15.50	15.53	2,384	+0.17(+1.14%)
May 16, 2011	15.56	15.62	15.36	15.36	10,226	-0.17(-1.12%)
May 13, 2011	15.77	15.77	15.52	15.53	596	-0.32(-2.03%)
May 12, 2011	15.82	15.92	15.75	15.86	11,749	+0.08(+0.51%)
May 11, 2011	15.97	15.97	15.78	15.78	1,169	-0.26(-1.60%)
May 10, 2011	16.02	16.03	16.02	16.03	447	+0.24(+1.50%)
May 09, 2011	15.75	15.80	15.74	15.80	5,067	-0.05(-0.30%)
May 06, 2011	16.13	16.13	15.80	15.84	12,335	-0.06(-0.38%)
May 05, 2011	16.14	16.14	15.90	15.90	518	-0.62(-3.78%)
May 04, 2011	16.52	16.55	16.49	16.53	26,756	-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.