Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	15.90	18.15	15.90	17.11	767,811	+1.11(+6.94%)
Jul 28, 2011	16.03	16.46	15.93	16.00	296,733	+0.07(+0.44%)
Jul 27, 2011	16.47	16.56	15.87	15.93	507,211	-0.53(-3.22%)
Jul 26, 2011	16.51	16.70	16.41	16.46	316,289	-0.05(-0.30%)
Jul 25, 2011	16.37	16.70	16.33	16.51	202,207	-0.10(-0.60%)
Jul 22, 2011	16.62	16.67	16.49	16.61	167,862	+0.03(+0.18%)
Jul 21, 2011	16.67	16.67	16.48	16.58	286,462	-0.01(-0.06%)
Jul 20, 2011	16.67	16.67	16.42	16.59	115,533	-0.02(-0.12%)
Jul 19, 2011	16.43	16.74	16.43	16.61	147,137	+0.23(+1.40%)
Jul 18, 2011	16.71	16.79	16.30	16.38	72,708	-0.43(-2.56%)
Jul 15, 2011	16.74	16.99	16.61	16.81	114,249	+0.08(+0.48%)
Jul 14, 2011	16.99	17.12	16.55	16.73	110,221	-0.20(-1.18%)
Jul 13, 2011	16.73	17.15	16.70	16.93	407,435	+0.34(+2.05%)
Jul 12, 2011	16.45	16.89	16.35	16.59	134,872	+0.09(+0.55%)
Jul 11, 2011	16.41	16.65	16.26	16.50	144,386	-0.19(-1.14%)
Jul 08, 2011	16.50	16.80	16.46	16.69	101,051	+0.05(+0.30%)
Jul 07, 2011	16.50	17.00	16.42	16.64	358,363	+0.30(+1.84%)
Jul 06, 2011	16.22	16.40	16.20	16.34	103,110	+0.06(+0.37%)
Jul 05, 2011	16.00	16.53	15.90	16.28	320,008	+0.27(+1.69%)
Jul 01, 2011	15.47	16.12	15.47	16.01	267,548	+0.42(+2.69%)
Jun 30, 2011	14.87	15.59	14.87	15.59	245,341	+0.72(+4.88%)
Jun 29, 2011	14.90	14.90	14.63	14.87	82,013	+0.01(+0.03%)
Jun 28, 2011	14.73	14.86	14.59	14.86	131,083	+0.15(+1.02%)
Jun 27, 2011	14.63	14.84	14.54	14.71	118,999	+0.04(+0.27%)
Jun 24, 2011	14.99	14.99	14.58	14.67	693,909	-0.27(-1.81%)
Jun 23, 2011	14.77	15.00	14.62	14.94	89,411	+0.00(+0.00%)
Jun 22, 2011	15.14	15.21	14.93	14.94	161,592	-0.23(-1.52%)
Jun 21, 2011	15.33	15.36	15.10	15.17	192,980	-0.09(-0.59%)
Jun 20, 2011	15.15	15.29	14.85	15.26	170,636	+0.23(+1.53%)
Jun 17, 2011	15.42	15.42	14.79	15.03	293,473	-0.26(-1.70%)
Jun 16, 2011	14.60	15.30	14.50	15.29	283,005	+0.69(+4.73%)
Jun 15, 2011	14.13	14.80	14.11	14.60	371,140	+0.37(+2.60%)
Jun 14, 2011	13.99	14.36	13.64	14.23	416,789	+0.95(+7.15%)
Jun 13, 2011	13.46	13.51	13.25	13.28	86,306	-0.13(-0.97%)
Jun 10, 2011	13.71	13.86	13.33	13.41	110,130	-0.38(-2.76%)
Jun 09, 2011	14.03	14.04	13.79	13.79	108,982	-0.19(-1.36%)
Jun 08, 2011	13.89	14.08	13.81	13.98	248,189	+0.02(+0.14%)
Jun 07, 2011	14.11	14.12	13.91	13.96	125,682	-0.02(-0.14%)
Jun 06, 2011	14.15	14.21	13.94	13.98	208,418	-0.15(-1.06%)
Jun 03, 2011	14.52	14.63	14.10	14.13	188,144	-0.58(-3.94%)
May 24, 2011	14.88	14.94	14.60	14.71	173,195	-0.15(-1.01%)
May 23, 2011	14.75	15.02	14.68	14.86	100,683	-0.18(-1.20%)
May 20, 2011	15.06	15.15	14.95	15.04	78,767	-0.12(-0.79%)
May 19, 2011	15.18	15.25	15.04	15.16	115,362	+0.07(+0.46%)
May 18, 2011	14.83	15.12	14.83	15.09	75,835	+0.13(+0.87%)
May 17, 2011	14.96	15.10	14.82	14.96	109,584	-0.03(-0.20%)
May 16, 2011	15.03	15.09	14.87	14.99	140,928	-0.16(-1.06%)
May 13, 2011	15.39	15.39	14.99	15.15	105,315	-0.28(-1.81%)
May 12, 2011	15.06	15.44	14.98	15.43	82,246	+0.31(+2.05%)
May 11, 2011	15.17	15.29	14.92	15.12	101,042	-0.14(-0.92%)
May 10, 2011	15.08	15.29	14.88	15.26	65,438	+0.27(+1.80%)
May 09, 2011	14.74	15.00	14.60	14.99	112,560	+0.21(+1.42%)
May 06, 2011	15.16	15.16	14.74	14.78	168,858	-0.19(-1.27%)
May 05, 2011	15.42	15.42	14.96	14.97	278,027	-0.52(-3.36%)
May 04, 2011	15.59	15.59	15.45	15.49	76,294	-0.08(-0.51%)
May 03, 2011	15.52	15.97	15.40	15.57	154,508	-0.04(-0.26%)

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.