Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.12	14.56	13.91	14.49	23,931,372	+0.16(+1.13%)
Jul 28, 2011	14.73	14.88	14.29	14.33	16,386,719	-0.35(-2.36%)
Jul 27, 2011	15.12	15.27	14.62	14.68	19,904,244	-0.60(-3.93%)
Jul 26, 2011	15.16	15.48	14.61	15.28	25,038,036	-0.12(-0.75%)
Jul 25, 2011	15.11	15.63	15.06	15.39	18,058,970	-0.02(-0.11%)
Jul 22, 2011	15.55	15.55	15.25	15.41	12,147,169	-0.10(-0.67%)
Jul 21, 2011	14.98	15.58	14.90	15.51	23,687,354	+0.66(+4.47%)
Jul 20, 2011	14.90	14.97	14.81	14.85	9,770,844	+0.05(+0.35%)
Jul 19, 2011	14.64	14.84	14.57	14.80	14,433,403	+0.31(+2.11%)
Jul 18, 2011	14.46	14.52	14.24	14.49	13,879,489	-0.08(-0.55%)
Jul 15, 2011	14.44	14.66	14.42	14.57	13,497,569	+0.25(+1.77%)
Jul 14, 2011	14.85	14.91	14.27	14.32	20,752,608	-0.39(-2.67%)
Jul 13, 2011	14.78	15.06	14.67	14.71	14,989,050	+0.15(+1.03%)
Jul 12, 2011	14.46	14.77	14.39	14.56	14,161,308	-0.05(-0.32%)
Jul 11, 2011	14.78	14.86	14.53	14.61	11,130,566	-0.50(-3.28%)
Jul 08, 2011	14.94	15.12	14.85	15.10	16,198,838	-0.08(-0.53%)
Jul 07, 2011	14.82	15.22	14.78	15.18	17,222,284	+0.59(+4.03%)
Jul 06, 2011	14.69	14.80	14.53	14.60	11,192,821	-0.11(-0.75%)
Jul 05, 2011	14.79	14.85	14.54	14.71	13,430,681	-0.17(-1.16%)
Jul 01, 2011	14.75	14.95	14.43	14.88	15,510,103	+0.13(+0.86%)
Jun 30, 2011	14.47	14.79	14.46	14.75	14,425,799	+0.36(+2.48%)
Jun 29, 2011	14.33	14.54	13.98	14.39	18,752,768	+0.20(+1.42%)
Jun 28, 2011	13.80	14.27	13.77	14.19	17,096,854	+0.52(+3.80%)
Jun 27, 2011	13.37	13.75	13.34	13.67	15,369,383	+0.30(+2.24%)
Jun 24, 2011	14.26	14.35	13.25	13.37	29,205,704	-0.91(-6.38%)
Jun 23, 2011	14.15	14.31	13.77	14.28	23,482,470	-0.11(-0.76%)
Jun 22, 2011	14.37	14.66	14.28	14.39	14,516,357	+0.03(+0.24%)
Jun 21, 2011	14.11	14.41	14.07	14.36	12,906,078	+0.38(+2.68%)
Jun 20, 2011	13.85	13.99	13.82	13.98	10,822,221	+0.08(+0.58%)
Jun 17, 2011	14.11	14.20	13.71	13.90	18,254,698	-0.04(-0.29%)
Jun 16, 2011	14.02	14.25	13.76	13.94	13,099,149	-0.10(-0.70%)
Jun 15, 2011	14.39	14.50	13.96	14.04	17,042,396	-0.53(-3.64%)
Jun 14, 2011	14.24	14.75	14.24	14.57	27,481,998	+0.54(+3.82%)
Jun 13, 2011	14.42	14.65	13.93	14.04	17,444,758	-0.36(-2.52%)
Jun 10, 2011	14.53	14.61	14.30	14.40	12,009,829	-0.25(-1.73%)
Jun 09, 2011	14.53	14.89	14.50	14.65	12,974,805	+0.14(+0.95%)
Jun 08, 2011	14.74	14.91	14.45	14.52	11,624,418	-0.24(-1.60%)
Jun 07, 2011	14.58	14.95	14.56	14.75	13,974,978	+0.27(+1.87%)
Jun 06, 2011	15.10	15.21	14.37	14.48	20,333,076	-0.71(-4.67%)
Jun 03, 2011	15.02	15.40	14.90	15.19	10,158,892	+0.28(+1.90%)
May 24, 2011	15.15	15.33	14.84	14.91	12,734,402	-0.05(-0.35%)
May 23, 2011	14.83	14.98	14.54	14.96	12,926,464	-0.07(-0.46%)
May 20, 2011	15.29	15.32	14.95	15.03	17,698,780	-0.27(-1.74%)
May 19, 2011	15.45	15.49	15.12	15.29	12,654,951	-0.04(-0.26%)
May 18, 2011	15.06	15.46	15.06	15.33	18,410,050	+0.39(+2.63%)
May 17, 2011	15.02	15.25	14.76	14.94	22,090,320	-0.19(-1.26%)
May 16, 2011	15.32	15.60	15.09	15.13	14,189,556	-0.23(-1.52%)
May 13, 2011	15.50	15.71	15.24	15.37	16,193,081	+0.09(+0.56%)
May 12, 2011	15.47	15.49	15.08	15.28	19,217,224	-0.31(-1.96%)
May 11, 2011	16.25	16.39	15.55	15.59	25,593,530	-0.82(-4.99%)
May 10, 2011	16.12	16.53	16.02	16.40	22,448,376	+0.46(+2.89%)
May 09, 2011	15.46	15.98	15.46	15.94	16,402,195	+0.51(+3.32%)
May 06, 2011	15.38	15.86	15.29	15.43	15,940,113	+0.28(+1.82%)
May 05, 2011	15.18	15.41	14.84	15.15	19,887,620	-0.22(-1.42%)
May 04, 2011	15.66	15.66	15.06	15.37	23,245,500	-0.30(-1.91%)
May 03, 2011	16.12	16.13	15.54	15.67	14,030,040	-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.