Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.11	14.55	13.91	14.49	23,939,396	+0.16(+1.13%)
Jul 28, 2011	14.72	14.87	14.29	14.33	16,392,213	-0.35(-2.36%)
Jul 27, 2011	15.12	15.27	14.61	14.67	19,910,918	-0.60(-3.93%)
Jul 26, 2011	15.15	15.47	14.61	15.27	25,046,430	-0.12(-0.75%)
Jul 25, 2011	15.10	15.63	15.06	15.39	18,065,024	-0.02(-0.11%)
Jul 22, 2011	15.54	15.54	15.24	15.40	12,151,241	-0.10(-0.67%)
Jul 21, 2011	14.98	15.57	14.90	15.51	23,695,294	+0.66(+4.47%)
Jul 20, 2011	14.89	14.96	14.80	14.85	9,774,120	+0.05(+0.35%)
Jul 19, 2011	14.63	14.84	14.57	14.79	14,438,242	+0.31(+2.11%)
Jul 18, 2011	14.46	14.51	14.23	14.49	13,884,142	-0.08(-0.55%)
Jul 15, 2011	14.44	14.65	14.41	14.57	13,502,094	+0.25(+1.77%)
Jul 14, 2011	14.85	14.91	14.26	14.31	20,759,566	-0.39(-2.67%)
Jul 13, 2011	14.77	15.05	14.67	14.71	14,994,076	+0.15(+1.03%)
Jul 12, 2011	14.45	14.76	14.38	14.56	14,166,056	-0.05(-0.32%)
Jul 11, 2011	14.77	14.86	14.52	14.60	11,134,298	-0.50(-3.28%)
Jul 08, 2011	14.94	15.12	14.85	15.10	16,204,269	-0.08(-0.53%)
Jul 07, 2011	14.82	15.21	14.77	15.18	17,228,058	+0.59(+4.03%)
Jul 06, 2011	14.68	14.80	14.53	14.59	11,196,573	-0.11(-0.75%)
Jul 05, 2011	14.79	14.85	14.53	14.70	13,435,183	-0.17(-1.16%)
Jul 01, 2011	14.75	14.94	14.43	14.87	15,515,303	+0.13(+0.86%)
Jun 30, 2011	14.46	14.78	14.46	14.75	14,430,635	+0.36(+2.49%)
Jun 29, 2011	14.33	14.53	13.98	14.39	18,759,056	+0.20(+1.42%)
Jun 28, 2011	13.80	14.26	13.77	14.19	17,102,586	+0.52(+3.80%)
Jun 27, 2011	13.36	13.75	13.33	13.67	15,374,536	+0.30(+2.24%)
Jun 24, 2011	14.25	14.34	13.24	13.37	29,215,496	-0.91(-6.38%)
Jun 23, 2011	14.15	14.31	13.77	14.28	23,490,342	-0.11(-0.76%)
Jun 22, 2011	14.37	14.65	14.27	14.39	14,521,224	+0.03(+0.24%)
Jun 21, 2011	14.10	14.40	14.06	14.36	12,910,405	+0.37(+2.68%)
Jun 20, 2011	13.84	13.99	13.82	13.98	10,825,849	+0.08(+0.58%)
Jun 17, 2011	14.10	14.20	13.70	13.90	18,260,818	-0.04(-0.29%)
Jun 16, 2011	14.01	14.25	13.76	13.94	13,103,540	-0.10(-0.70%)
Jun 15, 2011	14.39	14.49	13.96	14.04	17,048,110	-0.53(-3.64%)
Jun 14, 2011	14.23	14.75	14.23	14.57	27,491,212	+0.54(+3.82%)
Jun 13, 2011	14.41	14.64	13.92	14.03	17,450,606	-0.36(-2.52%)
Jun 10, 2011	14.53	14.60	14.29	14.40	12,013,855	-0.25(-1.73%)
Jun 09, 2011	14.52	14.89	14.50	14.65	12,979,155	+0.14(+0.95%)
Jun 08, 2011	14.74	14.90	14.45	14.51	11,628,315	-0.24(-1.60%)
Jun 07, 2011	14.57	14.95	14.56	14.75	13,979,664	+0.27(+1.87%)
Jun 06, 2011	15.09	15.21	14.37	14.48	20,339,894	-0.71(-4.67%)
Jun 03, 2011	15.02	15.39	14.89	15.19	10,162,298	+0.28(+1.90%)
May 24, 2011	15.15	15.32	14.84	14.90	12,738,671	-0.05(-0.35%)
May 23, 2011	14.83	14.97	14.54	14.95	12,930,797	-0.07(-0.46%)
May 20, 2011	15.29	15.32	14.94	15.02	17,704,714	-0.27(-1.74%)
May 19, 2011	15.45	15.49	15.12	15.29	12,659,194	-0.04(-0.26%)
May 18, 2011	15.06	15.46	15.06	15.33	18,416,222	+0.39(+2.63%)
May 17, 2011	15.02	15.24	14.76	14.94	22,097,726	-0.19(-1.26%)
May 16, 2011	15.32	15.60	15.09	15.13	14,194,313	-0.23(-1.52%)
May 13, 2011	15.50	15.71	15.23	15.36	16,198,510	+0.09(+0.57%)
May 12, 2011	15.46	15.49	15.07	15.27	19,223,666	-0.31(-1.96%)
May 11, 2011	16.24	16.39	15.55	15.58	25,602,110	-0.82(-4.99%)
May 10, 2011	16.12	16.52	16.01	16.40	22,455,900	+0.46(+2.89%)
May 09, 2011	15.46	15.98	15.46	15.94	16,407,693	+0.51(+3.32%)
May 06, 2011	15.38	15.85	15.29	15.42	15,945,457	+0.28(+1.82%)
May 05, 2011	15.18	15.41	14.83	15.15	19,894,286	-0.22(-1.42%)
May 04, 2011	15.65	15.65	15.05	15.37	23,253,292	-0.30(-1.91%)
May 03, 2011	16.12	16.12	15.54	15.67	14,034,744	-0.44(-2.75%)

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.