Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	16.94	16.94	16.60	16.81	55,238,396	-0.23(-1.37%)
Jul 28, 2011	16.98	17.15	16.91	17.04	25,311,358	+0.03(+0.15%)
Jul 27, 2011	17.17	17.20	16.92	17.02	35,440,116	-0.37(-2.12%)
Jul 26, 2011	17.45	17.48	17.27	17.38	23,838,826	+0.02(+0.09%)
Jul 25, 2011	17.26	17.46	17.18	17.37	19,225,214	+0.07(+0.42%)
Jul 22, 2011	17.30	17.34	17.11	17.30	19,516,626	+0.03(+0.15%)
Jul 21, 2011	17.14	17.38	17.02	17.27	31,105,646	+0.18(+1.06%)
Jul 20, 2011	17.00	17.11	16.87	17.09	31,673,488	+0.07(+0.40%)
Jul 19, 2011	16.93	17.04	16.81	17.02	30,774,000	+0.27(+1.61%)
Jul 18, 2011	16.63	16.83	16.59	16.75	24,944,434	-0.06(-0.34%)
Jul 15, 2011	16.81	16.83	16.64	16.81	24,096,540	+0.12(+0.71%)
Jul 14, 2011	17.06	17.09	16.63	16.69	32,460,112	-0.35(-2.04%)
Jul 13, 2011	16.97	17.21	16.86	17.04	33,357,318	+0.21(+1.23%)
Jul 12, 2011	16.66	17.03	16.64	16.83	30,106,988	+0.06(+0.34%)
Jul 11, 2011	16.85	16.87	16.68	16.77	28,267,500	-0.39(-2.29%)
Jul 08, 2011	17.08	17.19	16.98	17.17	25,241,972	-0.11(-0.66%)
Jul 07, 2011	17.25	17.40	17.21	17.28	30,286,976	+0.24(+1.43%)
Jul 06, 2011	17.04	17.12	16.90	17.04	26,684,740	-0.13(-0.78%)
Jul 05, 2011	17.27	17.33	17.10	17.17	27,918,802	-0.15(-0.87%)
Jul 01, 2011	16.84	17.37	16.72	17.32	48,002,136	+0.77(+4.63%)
Jun 30, 2011	16.47	16.60	16.40	16.55	23,837,052	+0.20(+1.20%)
Jun 29, 2011	16.27	16.43	16.18	16.36	26,749,556	+0.12(+0.77%)
Jun 28, 2011	15.98	16.25	15.95	16.23	21,892,182	+0.34(+2.12%)
Jun 27, 2011	15.83	15.97	15.74	15.90	22,740,104	+0.01(+0.07%)
Jun 24, 2011	16.05	16.08	15.85	15.89	18,880,648	-0.04(-0.26%)
Jun 23, 2011	15.64	15.94	15.56	15.93	20,935,772	+0.00(+0.00%)
Jun 22, 2011	15.84	16.15	15.81	15.93	28,285,308	+0.04(+0.26%)
Jun 21, 2011	15.84	16.03	15.76	15.89	28,451,342	+0.24(+1.56%)
Jun 20, 2011	15.73	15.75	15.63	15.64	22,384,786	+0.17(+1.11%)
Jun 17, 2011	15.55	15.58	15.31	15.47	29,299,804	+0.02(+0.10%)
Jun 16, 2011	15.49	15.66	15.24	15.46	33,807,348	-0.21(-1.36%)
Jun 15, 2011	15.59	15.73	15.50	15.67	30,786,924	-0.27(-1.69%)
Jun 14, 2011	15.91	15.98	15.78	15.94	25,111,066	+0.16(+1.02%)
Jun 13, 2011	16.02	16.07	15.76	15.78	25,194,788	-0.24(-1.52%)
Jun 10, 2011	16.19	16.23	15.90	16.02	25,231,502	-0.25(-1.53%)
Jun 09, 2011	16.07	16.36	16.06	16.27	21,057,634	+0.12(+0.74%)
Jun 08, 2011	16.14	16.22	16.01	16.15	21,768,220	-0.01(-0.06%)
Jun 07, 2011	16.35	16.43	16.15	16.16	30,163,540	-0.04(-0.22%)
Jun 06, 2011	16.38	16.41	16.14	16.20	20,149,398	-0.23(-1.39%)
Jun 03, 2011	16.28	16.55	16.26	16.43	34,693,064	+0.51(+3.19%)
May 24, 2011	15.92	15.97	15.78	15.92	33,596,396	+0.26(+1.69%)
May 23, 2011	15.34	15.67	15.29	15.65	31,196,990	-0.10(-0.66%)
May 20, 2011	15.87	15.92	15.59	15.76	38,773,316	-0.02(-0.13%)
May 19, 2011	15.86	15.92	15.69	15.78	37,836,824	+0.07(+0.43%)
May 18, 2011	15.64	15.82	15.54	15.71	34,699,356	+0.24(+1.54%)
May 17, 2011	15.21	15.58	15.12	15.47	40,294,712	+0.24(+1.56%)
May 16, 2011	15.29	15.68	15.22	15.23	45,709,748	-0.15(-0.98%)
May 13, 2011	15.57	15.64	15.17	15.38	47,388,656	-0.32(-2.05%)
May 12, 2011	15.52	15.88	15.25	15.71	49,854,260	-0.02(-0.10%)
May 11, 2011	16.02	16.04	15.60	15.72	48,387,520	-0.59(-3.59%)
May 10, 2011	16.33	16.35	16.15	16.31	26,360,504	+0.08(+0.48%)
May 09, 2011	16.08	16.29	15.94	16.23	31,081,188	+0.16(+0.97%)
May 06, 2011	16.29	16.43	15.98	16.07	42,187,428	+0.06(+0.36%)
May 05, 2011	15.96	16.21	15.81	16.02	47,935,444	+0.01(+0.03%)
May 04, 2011	16.49	16.57	15.97	16.01	68,672,320	-0.57(-3.44%)
May 03, 2011	16.74	16.81	16.51	16.58	42,984,384	-0.45(-2.62%)

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.