Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.50	14.76	14.30	14.33	418,134	-0.32(-2.17%)
Jul 28, 2011	14.67	14.75	14.59	14.65	387,634	+0.01(+0.07%)
Jul 27, 2011	14.67	14.70	14.45	14.64	580,713	-0.08(-0.52%)
Jul 26, 2011	14.74	14.82	14.60	14.71	442,462	-0.02(-0.13%)
Jul 25, 2011	14.71	14.90	14.69	14.73	296,991	-0.16(-1.10%)
Jul 22, 2011	14.93	14.95	14.90	14.90	319,143	-0.07(-0.45%)
Jul 21, 2011	14.69	15.02	14.66	14.96	295,931	+0.36(+2.44%)
Jul 20, 2011	14.46	14.66	14.39	14.61	180,615	+0.14(+1.00%)
Jul 19, 2011	14.36	14.51	14.21	14.46	230,003	+0.25(+1.77%)
Jul 18, 2011	14.44	14.51	14.10	14.21	310,852	-0.30(-2.06%)
Jul 15, 2011	14.48	14.54	14.38	14.51	336,961	+0.04(+0.27%)
Jul 14, 2011	14.71	14.72	14.41	14.47	664,742	-0.17(-1.19%)
Jul 13, 2011	14.94	14.96	14.65	14.65	425,959	-0.22(-1.49%)
Jul 12, 2011	14.78	14.97	14.74	14.87	569,879	+0.00(+0.00%)
Jul 11, 2011	15.05	15.12	14.80	14.87	429,438	-0.39(-2.53%)
Jul 08, 2011	14.96	15.32	14.93	15.25	634,122	+0.11(+0.70%)
Jul 07, 2011	15.12	15.34	15.10	15.15	354,891	+0.12(+0.77%)
Jul 06, 2011	14.92	15.03	14.83	15.03	980,070	+0.08(+0.52%)
Jul 05, 2011	15.05	15.05	14.82	14.95	448,764	-0.12(-0.77%)
Jul 01, 2011	14.83	15.11	14.83	15.07	489,311	+0.29(+1.96%)
Jun 30, 2011	14.61	14.86	14.60	14.78	409,568	+0.18(+1.26%)
Jun 29, 2011	14.62	14.70	14.52	14.60	315,481	+0.05(+0.33%)
Jun 28, 2011	14.41	14.55	14.32	14.55	442,739	+0.22(+1.55%)
Jun 27, 2011	13.95	14.38	13.85	14.33	550,406	+0.35(+2.48%)
Jun 24, 2011	13.98	14.07	13.77	13.98	687,992	+0.02(+0.14%)
Jun 23, 2011	13.51	13.98	13.43	13.96	562,327	+0.31(+2.26%)
Jun 22, 2011	13.71	13.85	13.65	13.65	327,550	-0.13(-0.91%)
Jun 21, 2011	13.68	14.03	13.58	13.78	616,664	+0.19(+1.42%)
Jun 20, 2011	13.55	13.58	13.54	13.58	445,906	+0.17(+1.29%)
Jun 17, 2011	13.65	13.85	13.34	13.41	800,918	-0.15(-1.14%)
Jun 16, 2011	13.49	13.78	13.49	13.56	305,956	+0.08(+0.57%)
Jun 15, 2011	13.72	13.72	13.42	13.49	540,973	-0.37(-2.65%)
Jun 14, 2011	13.69	13.89	13.69	13.85	350,204	+0.29(+2.13%)
Jun 13, 2011	13.55	13.72	13.48	13.56	396,013	+0.02(+0.14%)
Jun 10, 2011	13.51	13.63	13.42	13.55	587,037	-0.06(-0.43%)
Jun 09, 2011	13.56	13.60	13.45	13.60	922,384	+0.08(+0.57%)
Jun 08, 2011	13.57	13.66	13.48	13.53	871,426	-0.13(-0.92%)
Jun 07, 2011	13.70	13.77	13.63	13.65	510,168	+0.04(+0.28%)
Jun 06, 2011	13.79	13.88	13.56	13.61	687,993	-0.17(-1.26%)
Jun 03, 2011	13.87	13.92	13.78	13.79	526,597	-0.31(-2.19%)
May 24, 2011	14.30	14.30	13.94	14.10	571,139	-0.13(-0.95%)
May 23, 2011	14.28	14.33	14.14	14.23	686,915	-0.21(-1.47%)
May 20, 2011	14.62	14.68	14.38	14.44	733,902	-0.26(-1.77%)
May 19, 2011	14.93	14.98	14.63	14.70	683,245	-0.12(-0.78%)
May 18, 2011	14.96	15.04	14.79	14.82	706,220	-0.14(-0.90%)
May 17, 2011	15.09	15.18	14.93	14.95	947,549	-0.17(-1.15%)
May 16, 2011	15.45	15.61	15.13	15.13	676,587	-0.31(-2.00%)
May 13, 2011	15.66	15.73	15.38	15.44	283,795	-0.20(-1.30%)
May 12, 2011	15.47	15.69	15.46	15.64	585,491	+0.12(+0.75%)
May 11, 2011	15.68	15.75	15.44	15.52	672,082	-0.22(-1.41%)
May 10, 2011	15.68	15.89	15.60	15.75	339,158	+0.15(+0.99%)
May 09, 2011	15.62	15.68	15.06	15.59	643,469	-0.07(-0.43%)
May 06, 2011	16.04	16.08	15.53	15.66	508,885	-0.25(-1.57%)
May 05, 2011	15.74	16.06	15.53	15.91	779,820	+0.14(+0.91%)
May 04, 2011	15.99	15.99	15.68	15.76	502,430	-0.18(-1.15%)
May 03, 2011	16.11	16.44	15.89	15.95	383,685	-0.15(-0.96%)

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.