Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.59	13.79	13.58	13.68	278,492	-0.07(-0.54%)
Jul 28, 2011	13.81	13.84	13.73	13.76	195,984	-0.06(-0.43%)
Jul 27, 2011	14.04	14.05	13.80	13.81	292,429	-0.25(-1.81%)
Jul 26, 2011	14.19	14.19	14.05	14.07	161,468	-0.10(-0.69%)
Jul 25, 2011	14.20	14.36	14.17	14.17	238,873	-0.13(-0.89%)
Jul 22, 2011	14.32	14.32	14.26	14.29	200,979	-0.06(-0.42%)
Jul 21, 2011	14.23	14.38	14.16	14.35	325,570	+0.19(+1.37%)
Jul 20, 2011	14.16	14.21	14.07	14.16	227,017	-0.02(-0.16%)
Jul 19, 2011	14.09	14.19	13.99	14.18	192,608	+0.17(+1.23%)
Jul 18, 2011	14.22	14.26	13.98	14.01	171,239	-0.28(-1.93%)
Jul 15, 2011	14.19	14.47	14.19	14.29	422,932	+0.10(+0.68%)
Jul 14, 2011	14.18	14.46	14.17	14.19	721,548	-0.02(-0.11%)
Jul 13, 2011	14.02	14.29	13.99	14.20	604,678	+0.21(+1.49%)
Jul 12, 2011	13.87	14.05	13.84	13.99	241,269	+0.04(+0.32%)
Jul 11, 2011	13.93	14.06	13.92	13.95	231,120	-0.16(-1.16%)
Jul 08, 2011	13.95	14.15	13.95	14.11	424,454	-0.04(-0.26%)
Jul 07, 2011	14.08	14.17	13.93	14.15	310,574	+0.14(+1.01%)
Jul 06, 2011	13.95	14.04	13.91	14.01	195,753	+0.06(+0.43%)
Jul 05, 2011	14.02	14.07	13.92	13.95	375,512	-0.07(-0.48%)
Jul 01, 2011	13.96	14.06	13.86	14.02	386,890	+0.04(+0.27%)
Jun 30, 2011	13.90	14.08	13.87	13.98	391,081	+0.08(+0.59%)
Jun 29, 2011	13.87	13.91	13.76	13.90	317,283	+0.10(+0.70%)
Jun 28, 2011	13.70	13.85	13.70	13.80	349,566	+0.10(+0.76%)
Jun 27, 2011	13.61	13.80	13.59	13.70	488,776	+0.07(+0.49%)
Jun 24, 2011	13.61	13.80	13.58	13.63	905,054	+0.02(+0.16%)
Jun 23, 2011	13.34	13.61	13.22	13.61	673,352	+0.18(+1.34%)
Jun 22, 2011	13.61	13.68	13.41	13.43	576,434	-0.30(-2.18%)
Jun 21, 2011	13.79	13.92	13.65	13.73	553,445	+0.04(+0.33%)
Jun 20, 2011	13.69	13.70	13.64	13.68	315,525	+0.13(+0.94%)
Jun 17, 2011	13.58	13.68	13.47	13.55	549,909	+0.04(+0.33%)
Jun 16, 2011	13.36	13.64	13.36	13.51	384,963	+0.13(+1.01%)
Jun 15, 2011	13.40	13.56	13.33	13.37	361,383	-0.14(-1.05%)
Jun 14, 2011	13.51	13.62	13.42	13.52	716,028	+0.13(+1.01%)
Jun 13, 2011	13.40	13.48	13.19	13.38	318,995	+0.09(+0.65%)
Jun 10, 2011	13.33	13.40	13.27	13.30	533,756	-0.08(-0.59%)
Jun 09, 2011	13.48	13.48	13.36	13.37	329,794	-0.09(-0.69%)
Jun 08, 2011	13.46	13.62	13.45	13.47	234,143	-0.04(-0.28%)
Jun 07, 2011	13.54	13.60	13.49	13.50	332,021	+0.00(+0.03%)
Jun 06, 2011	13.56	13.62	13.46	13.50	313,096	-0.05(-0.36%)
Jun 03, 2011	13.61	13.64	13.47	13.55	468,062	-0.18(-1.31%)
May 24, 2011	13.80	13.84	13.67	13.73	292,042	-0.06(-0.46%)
May 23, 2011	13.80	13.89	13.71	13.79	184,111	-0.13(-0.94%)
May 20, 2011	13.88	14.08	13.83	13.92	274,362	+0.04(+0.27%)
May 19, 2011	13.90	13.96	13.81	13.89	238,048	+0.02(+0.13%)
May 18, 2011	13.79	13.89	13.68	13.87	323,241	+0.16(+1.17%)
May 17, 2011	13.60	13.76	13.60	13.71	362,408	+0.08(+0.60%)
May 16, 2011	13.72	13.73	13.62	13.62	265,143	-0.13(-0.92%)
May 13, 2011	13.94	13.94	13.66	13.75	176,278	-0.15(-1.05%)
May 12, 2011	13.73	13.93	13.70	13.90	265,454	+0.17(+1.22%)
May 11, 2011	13.93	13.93	13.67	13.73	229,973	-0.25(-1.76%)
May 10, 2011	13.81	14.00	13.76	13.98	226,817	+0.23(+1.69%)
May 09, 2011	13.62	13.75	13.57	13.74	239,957	+0.11(+0.82%)
May 06, 2011	13.73	13.87	13.55	13.63	274,675	-0.06(-0.41%)
May 05, 2011	13.65	13.84	13.49	13.69	286,737	-0.13(-0.93%)
May 04, 2011	13.94	13.95	13.82	13.82	220,794	-0.13(-0.96%)
May 03, 2011	13.94	13.99	13.89	13.95	208,333	-0.00(-0.03%)

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.