Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	18.46	18.75	18.31	18.53	2,637,008	-0.13(-0.70%)
Jul 28, 2011	18.78	18.81	18.62	18.66	1,850,789	-0.15(-0.80%)
Jul 27, 2011	18.90	19.02	18.73	18.81	2,555,244	-0.19(-0.97%)
Jul 26, 2011	19.19	19.24	18.96	19.00	1,827,344	-0.24(-1.27%)
Jul 25, 2011	19.11	19.30	19.10	19.24	943,790	-0.01(-0.05%)
Jul 22, 2011	19.32	19.33	19.24	19.25	1,214,248	-0.10(-0.52%)
Jul 21, 2011	19.21	19.38	19.12	19.35	1,551,628	+0.26(+1.36%)
Jul 20, 2011	18.92	19.13	18.86	19.09	1,477,291	+0.19(+1.01%)
Jul 19, 2011	18.64	18.91	18.64	18.90	1,442,085	+0.29(+1.56%)
Jul 18, 2011	18.62	18.63	18.40	18.61	2,012,913	-0.07(-0.37%)
Jul 15, 2011	18.69	18.70	18.55	18.68	1,118,051	+0.06(+0.32%)
Jul 14, 2011	18.86	18.89	18.60	18.62	1,524,366	-0.20(-1.06%)
Jul 13, 2011	18.97	19.03	18.79	18.82	999,079	-0.05(-0.26%)
Jul 12, 2011	18.76	19.01	18.72	18.87	1,064,520	+0.04(+0.21%)
Jul 11, 2011	18.97	19.00	18.80	18.83	1,224,727	-0.34(-1.77%)
Jul 08, 2011	19.04	19.19	19.02	19.17	1,353,975	-0.05(-0.26%)
Jul 07, 2011	19.21	19.26	19.08	19.22	953,978	+0.13(+0.68%)
Jul 06, 2011	18.99	19.16	18.94	19.09	927,395	+0.08(+0.42%)
Jul 05, 2011	19.15	19.15	18.96	19.01	1,385,363	-0.15(-0.78%)
Jul 01, 2011	18.90	19.18	18.86	19.16	955,349	+0.27(+1.43%)
Jun 30, 2011	18.91	18.93	18.77	18.89	1,178,133	+0.06(+0.32%)
Jun 29, 2011	18.75	18.89	18.69	18.83	1,158,884	+0.16(+0.86%)
Jun 28, 2011	18.64	18.76	18.55	18.67	1,035,706	+0.13(+0.70%)
Jun 27, 2011	18.52	18.58	18.46	18.54	1,136,047	+0.04(+0.22%)
Jun 24, 2011	18.55	18.66	18.47	18.50	1,138,597	+0.01(+0.05%)
Jun 23, 2011	18.51	18.54	18.24	18.49	1,670,647	-0.18(-0.96%)
Jun 22, 2011	18.76	18.85	18.65	18.67	1,338,882	-0.10(-0.53%)
Jun 21, 2011	18.87	18.87	18.70	18.77	1,169,985	+0.05(+0.27%)
Jun 20, 2011	18.70	18.74	18.67	18.72	1,041,264	+0.11(+0.59%)
Jun 17, 2011	18.49	18.70	18.44	18.61	1,996,031	+0.26(+1.42%)
Jun 16, 2011	18.30	18.52	18.24	18.35	2,542,647	+0.07(+0.38%)
Jun 15, 2011	18.52	18.59	18.20	18.28	2,185,392	-0.36(-1.93%)
Jun 14, 2011	18.63	18.71	18.51	18.64	1,218,771	+0.18(+0.98%)
Jun 13, 2011	18.44	18.55	18.36	18.46	1,326,372	+0.02(+0.11%)
Jun 10, 2011	18.50	18.54	18.41	18.44	1,461,674	-0.08(-0.43%)
Jun 09, 2011	18.55	18.61	18.43	18.52	1,094,133	+0.05(+0.27%)
Jun 08, 2011	18.48	18.57	18.40	18.47	1,596,077	-0.01(-0.05%)
Jun 07, 2011	18.57	18.67	18.47	18.48	1,170,400	-0.01(-0.05%)
Jun 06, 2011	18.51	18.57	18.43	18.49	1,287,467	-0.07(-0.38%)
Jun 03, 2011	18.53	18.74	18.47	18.56	1,547,698	-0.19(-1.01%)
May 24, 2011	18.93	18.99	18.75	18.75	1,686,219	-0.09(-0.48%)
May 23, 2011	18.96	19.01	18.80	18.84	2,482,344	-0.27(-1.41%)
May 20, 2011	19.06	19.13	18.89	19.11	2,332,682	+0.01(+0.05%)
May 19, 2011	19.20	19.23	18.98	19.10	1,836,163	+0.01(+0.05%)
May 18, 2011	19.03	19.13	18.96	19.09	1,507,778	+0.09(+0.47%)
May 17, 2011	18.94	19.02	18.80	19.00	2,316,141	+0.00(+0.00%)
May 16, 2011	19.11	19.22	18.96	19.00	1,742,849	-0.15(-0.78%)
May 13, 2011	19.30	19.36	19.00	19.15	1,748,250	-0.11(-0.57%)
May 12, 2011	19.16	19.27	19.08	19.26	1,898,516	-0.11(-0.57%)
May 11, 2011	19.54	19.57	19.26	19.37	2,096,959	-0.23(-1.17%)
May 10, 2011	19.38	19.66	19.36	19.60	1,782,582	+0.25(+1.29%)
May 09, 2011	19.10	19.36	19.02	19.35	1,783,873	+0.08(+0.42%)
May 06, 2011	19.23	19.41	19.17	19.27	1,995,893	+0.15(+0.78%)
May 05, 2011	19.19	19.33	19.04	19.12	2,104,141	-0.16(-0.83%)
May 04, 2011	19.10	19.49	19.02	19.28	2,414,582	+0.07(+0.36%)
May 03, 2011	19.19	19.35	19.09	19.21	1,241,294	-0.01(-0.05%)

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.