Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	16.97	17.04	16.87	16.98	2,116,669	-0.13(-0.76%)
Jul 28, 2011	17.23	17.23	17.07	17.11	2,104,446	+0.15(+0.88%)
Jul 27, 2011	16.75	17.04	16.74	16.96	1,765,111	+0.32(+1.92%)
Jul 26, 2011	16.77	16.78	16.61	16.64	2,115,135	-0.33(-1.94%)
Jul 25, 2011	17.00	17.09	16.92	16.97	1,342,258	-0.01(-0.06%)
Jul 22, 2011	17.01	17.03	16.97	16.98	1,841,109	+0.00(+0.00%)
Jul 21, 2011	17.12	17.17	16.87	16.98	4,295,738	-0.35(-2.02%)
Jul 20, 2011	17.42	17.49	17.32	17.33	1,403,279	-0.22(-1.25%)
Jul 19, 2011	17.51	17.64	17.37	17.55	2,856,510	-0.09(-0.51%)
Jul 18, 2011	17.71	17.87	17.61	17.64	2,351,074	+0.08(+0.46%)
Jul 15, 2011	17.61	17.68	17.44	17.56	2,457,712	-0.03(-0.17%)
Jul 14, 2011	17.35	17.63	17.29	17.59	5,782,488	+0.02(+0.11%)
Jul 13, 2011	17.75	17.84	17.43	17.57	4,956,896	-0.44(-2.44%)
Jul 12, 2011	18.00	18.05	17.79	18.01	6,471,818	+0.09(+0.50%)
Jul 11, 2011	17.80	17.97	17.75	17.92	4,972,357	+0.62(+3.58%)
Jul 08, 2011	17.17	17.42	17.10	17.30	2,436,139	+0.22(+1.29%)
Jul 07, 2011	17.28	17.28	17.03	17.08	3,114,158	-0.11(-0.64%)
Jul 06, 2011	17.15	17.25	17.12	17.19	2,980,521	+0.27(+1.60%)
Jul 05, 2011	16.81	16.99	16.76	16.92	2,048,014	+0.22(+1.32%)
Jul 01, 2011	16.80	16.90	16.68	16.70	2,476,290	-0.06(-0.35%)
Jun 30, 2011	16.81	16.85	16.66	16.76	2,304,726	-0.15(-0.90%)
Jun 29, 2011	17.03	17.12	16.88	16.91	2,828,940	-0.17(-0.98%)
Jun 28, 2011	17.20	17.23	16.99	17.08	2,272,944	-0.20(-1.17%)
Jun 27, 2011	17.54	17.56	17.25	17.28	1,643,892	-0.25(-1.43%)
Jun 24, 2011	17.46	17.62	17.43	17.53	4,612,032	+0.19(+1.10%)
Jun 23, 2011	17.56	17.66	17.33	17.34	3,505,650	+0.22(+1.29%)
Jun 22, 2011	17.05	17.14	16.91	17.12	1,723,888	+0.12(+0.71%)
Jun 21, 2011	17.11	17.12	16.96	17.00	2,918,000	-0.27(-1.56%)
Jun 20, 2011	17.24	17.29	17.22	17.27	2,183,893	+0.02(+0.12%)
Jun 17, 2011	17.30	17.34	17.16	17.25	4,376,113	-0.31(-1.77%)
Jun 16, 2011	17.70	17.74	17.52	17.56	3,626,261	-0.03(-0.17%)
Jun 15, 2011	17.30	17.63	17.27	17.59	4,240,846	+0.65(+3.84%)
Jun 14, 2011	16.99	17.00	16.82	16.94	1,556,779	-0.09(-0.53%)
Jun 13, 2011	17.13	17.19	16.98	17.03	2,419,041	-0.19(-1.10%)
Jun 10, 2011	16.94	17.25	16.92	17.22	3,090,579	+0.42(+2.50%)
Jun 09, 2011	16.87	16.89	16.74	16.80	1,819,853	+0.11(+0.66%)
Jun 08, 2011	16.55	16.69	16.52	16.69	2,702,063	+0.27(+1.64%)
Jun 07, 2011	16.48	16.50	16.38	16.42	2,656,609	-0.26(-1.56%)
Jun 06, 2011	16.56	16.71	16.54	16.68	1,784,443	+0.15(+0.91%)
Jun 03, 2011	16.79	16.82	16.52	16.53	3,428,774	-1.31(-7.34%)
May 24, 2011	17.86	17.90	17.77	17.84	2,923,845	-0.16(-0.88%)
May 23, 2011	18.12	18.12	17.94	18.00	3,789,910	+0.29(+1.63%)
May 20, 2011	17.52	17.76	17.51	17.71	2,744,950	+0.36(+2.07%)
May 19, 2011	17.53	17.54	17.30	17.35	1,430,856	-0.18(-1.03%)
May 18, 2011	17.59	17.64	17.41	17.53	2,767,440	-0.05(-0.28%)
May 17, 2011	17.77	17.82	17.53	17.58	2,089,696	-0.11(-0.62%)
May 16, 2011	17.72	17.76	17.52	17.69	4,146,226	-0.18(-1.00%)
May 13, 2011	17.49	17.97	17.47	17.87	2,302,677	+0.32(+1.82%)
May 12, 2011	17.63	17.73	17.44	17.55	1,946,831	-0.10(-0.57%)
May 11, 2011	17.39	17.71	17.36	17.65	1,729,698	+0.49(+2.86%)
May 10, 2011	17.31	17.35	17.13	17.16	1,179,703	-0.13(-0.75%)
May 09, 2011	17.37	17.52	17.28	17.29	3,531,072	+0.00(+0.01%)
May 06, 2011	16.88	17.38	16.86	17.29	4,097,688	+0.42(+2.48%)
May 05, 2011	16.49	16.92	16.48	16.87	4,205,306	+0.64(+3.94%)
May 04, 2011	16.05	16.24	15.99	16.23	2,044,315	+0.02(+0.12%)
May 03, 2011	16.25	16.28	16.09	16.21	1,388,059	-0.03(-0.18%)

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.