Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.94	17.40	14.15	16.87	689,263	+2.74(+19.39%)
Jul 28, 2011	13.86	14.25	13.86	14.13	144,868	+0.25(+1.80%)
Jul 27, 2011	14.42	14.42	13.81	13.88	216,179	-0.63(-4.34%)
Jul 26, 2011	14.46	14.63	14.35	14.51	266,336	+0.04(+0.28%)
Jul 25, 2011	14.86	15.04	14.45	14.47	203,631	-0.64(-4.24%)
Jul 22, 2011	15.02	15.12	14.83	15.11	54,221	+0.09(+0.60%)
Jul 21, 2011	14.97	15.17	14.71	15.02	96,874	+0.12(+0.81%)
Jul 20, 2011	14.75	15.23	14.53	14.90	66,577	+0.19(+1.29%)
Jul 19, 2011	14.66	14.78	14.53	14.71	136,355	+0.19(+1.31%)
Jul 18, 2011	14.96	14.99	14.51	14.52	123,246	-0.54(-3.59%)
Jul 15, 2011	15.48	15.54	14.97	15.06	166,744	-0.39(-2.52%)
Jul 14, 2011	15.49	15.65	15.33	15.45	107,536	-0.15(-0.96%)
Jul 13, 2011	15.86	16.14	15.48	15.60	124,315	-0.14(-0.89%)
Jul 12, 2011	15.63	15.91	15.58	15.74	99,916	+0.00(+0.00%)
Jul 11, 2011	15.99	16.24	15.51	15.74	84,203	-0.56(-3.44%)
Jul 08, 2011	16.27	16.34	15.98	16.30	89,064	-0.18(-1.09%)
Jul 07, 2011	16.41	16.85	16.32	16.48	96,637	+0.25(+1.54%)
Jul 06, 2011	16.33	16.37	16.10	16.23	146,701	-0.11(-0.67%)
Jul 05, 2011	16.41	16.67	16.15	16.34	77,854	-0.09(-0.55%)
Jul 01, 2011	16.25	16.74	16.03	16.43	123,472	+0.24(+1.48%)
Jun 30, 2011	16.00	16.28	15.91	16.19	86,170	+0.33(+2.08%)
Jun 29, 2011	16.09	16.17	15.78	15.86	149,304	-0.06(-0.38%)
Jun 28, 2011	15.85	15.94	15.46	15.92	124,794	+0.07(+0.44%)
Jun 27, 2011	15.57	15.98	15.57	15.85	215,627	+0.33(+2.13%)
Jun 24, 2011	15.57	15.64	15.42	15.52	260,103	-0.06(-0.39%)
Jun 23, 2011	14.77	15.64	14.57	15.58	317,908	+0.54(+3.59%)
Jun 22, 2011	15.16	15.27	14.99	15.04	150,999	-0.23(-1.51%)
Jun 21, 2011	14.86	15.30	14.68	15.27	194,444	+0.47(+3.18%)
Jun 20, 2011	14.62	14.83	14.43	14.80	136,221	+0.20(+1.37%)
Jun 17, 2011	14.68	14.78	14.46	14.60	351,021	+0.05(+0.34%)
Jun 16, 2011	14.34	14.73	14.24	14.55	221,549	+0.24(+1.68%)
Jun 15, 2011	14.29	14.55	14.20	14.31	156,837	-0.20(-1.38%)
Jun 14, 2011	14.30	14.57	14.28	14.51	141,564	+0.42(+2.98%)
Jun 13, 2011	14.00	14.24	13.91	14.09	128,814	+0.19(+1.37%)
Jun 10, 2011	13.92	14.16	13.78	13.90	166,556	-0.10(-0.71%)
Jun 09, 2011	14.14	14.14	13.96	14.00	111,778	-0.03(-0.21%)
Jun 08, 2011	14.17	14.25	13.95	14.03	105,235	-0.26(-1.83%)
Jun 07, 2011	14.30	14.38	13.84	14.29	125,961	+0.15(+1.06%)
Jun 06, 2011	14.41	14.47	14.10	14.14	291,959	-0.26(-1.81%)
Jun 03, 2011	15.15	15.30	14.25	14.40	306,119	-1.40(-8.86%)
May 24, 2011	15.55	16.03	15.50	15.80	262,937	+0.34(+2.20%)
May 23, 2011	15.51	15.75	15.30	15.46	88,243	-0.45(-2.83%)
May 20, 2011	16.21	16.58	15.88	15.91	126,082	-0.40(-2.45%)
May 19, 2011	16.23	16.49	15.95	16.31	99,919	+0.29(+1.81%)
May 18, 2011	15.76	16.04	15.59	16.02	72,205	+0.34(+2.17%)
May 17, 2011	15.52	15.86	15.45	15.68	98,042	-0.02(-0.13%)
May 16, 2011	15.52	16.07	15.41	15.70	168,705	-0.01(-0.03%)
May 13, 2011	16.23	16.39	15.65	15.71	77,095	-0.46(-2.82%)
May 12, 2011	15.82	16.20	15.65	16.16	81,275	+0.20(+1.25%)
May 11, 2011	16.40	16.41	15.85	15.96	124,485	-0.50(-3.04%)
May 10, 2011	16.14	16.46	15.97	16.46	123,134	+0.45(+2.81%)
May 09, 2011	16.01	16.16	15.75	16.01	122,112	-0.08(-0.50%)
May 06, 2011	16.38	16.44	15.80	16.09	118,228	-0.03(-0.19%)
May 05, 2011	16.09	16.55	15.95	16.12	117,015	-0.09(-0.56%)
May 04, 2011	16.69	16.75	16.05	16.21	98,533	-0.48(-2.88%)
May 03, 2011	17.45	17.67	16.23	16.69	312,404	-0.78(-4.46%)

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.