Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.45	14.47	14.23	14.25	8,304,612	-0.28(-1.93%)
Jul 28, 2011	14.55	14.68	14.51	14.53	6,803,717	-0.09(-0.63%)
Jul 27, 2011	14.50	14.66	14.49	14.63	10,813,393	+0.07(+0.46%)
Jul 26, 2011	14.54	14.58	14.47	14.56	8,647,157	+0.06(+0.39%)
Jul 25, 2011	14.32	14.55	14.29	14.50	8,327,219	+0.19(+1.36%)
Jul 22, 2011	14.32	14.36	14.26	14.31	5,343,060	-0.01(-0.07%)
Jul 21, 2011	14.20	14.39	14.18	14.32	6,640,349	+0.18(+1.30%)
Jul 20, 2011	14.08	14.21	14.03	14.14	6,001,875	+0.05(+0.36%)
Jul 19, 2011	14.09	14.13	13.96	14.08	7,576,151	+0.02(+0.11%)
Jul 18, 2011	14.18	14.18	14.02	14.07	4,580,560	-0.12(-0.86%)
Jul 15, 2011	14.16	14.21	14.08	14.19	7,309,793	+0.05(+0.36%)
Jul 14, 2011	14.24	14.30	14.13	14.14	7,359,602	-0.10(-0.68%)
Jul 13, 2011	14.30	14.36	14.19	14.24	5,624,821	-0.05(-0.32%)
Jul 12, 2011	14.19	14.32	14.17	14.28	7,627,379	+0.09(+0.65%)
Jul 11, 2011	14.19	14.22	14.13	14.19	5,794,708	-0.12(-0.86%)
Jul 08, 2011	14.28	14.33	14.20	14.31	5,278,609	-0.04(-0.25%)
Jul 07, 2011	14.40	14.40	14.25	14.35	6,862,244	+0.07(+0.50%)
Jul 06, 2011	14.25	14.40	14.20	14.28	7,533,663	+0.04(+0.25%)
Jul 05, 2011	14.29	14.29	14.19	14.24	6,970,872	-0.07(-0.50%)
Jul 01, 2011	14.28	14.32	14.18	14.31	8,977,596	+0.10(+0.68%)
Jun 30, 2011	14.27	14.28	14.18	14.22	6,498,062	-0.03(-0.18%)
Jun 29, 2011	14.17	14.30	14.11	14.24	9,726,716	+0.10(+0.72%)
Jun 28, 2011	14.01	14.19	13.93	14.14	8,399,581	+0.18(+1.32%)
Jun 27, 2011	13.87	13.98	13.78	13.96	10,735,606	+0.12(+0.89%)
Jun 24, 2011	13.86	14.02	13.81	13.83	9,444,414	-0.01(-0.04%)
Jun 23, 2011	13.80	13.92	13.75	13.84	11,384,770	-0.04(-0.29%)
Jun 22, 2011	13.98	14.01	13.88	13.88	7,536,844	-0.14(-1.02%)
Jun 21, 2011	13.96	14.17	13.96	14.02	7,722,598	+0.12(+0.88%)
Jun 20, 2011	13.90	13.92	13.87	13.90	19,504,422	+0.07(+0.48%)
Jun 17, 2011	13.96	14.01	13.82	13.83	15,536,266	-0.06(-0.44%)
Jun 16, 2011	13.80	13.92	13.76	13.90	7,152,055	+0.13(+0.93%)
Jun 15, 2011	13.84	13.98	13.71	13.77	8,254,655	-0.15(-1.10%)
Jun 14, 2011	13.95	13.98	13.82	13.92	7,578,854	+0.06(+0.44%)
Jun 13, 2011	13.84	13.91	13.78	13.86	5,655,999	+0.09(+0.67%)
Jun 10, 2011	13.84	13.89	13.77	13.77	8,661,994	-0.09(-0.63%)
Jun 09, 2011	13.91	13.94	13.78	13.85	15,741,154	+0.00(+0.00%)
Jun 08, 2011	14.01	14.05	13.85	13.85	11,283,023	-0.08(-0.59%)
Jun 07, 2011	13.91	14.12	13.90	13.94	11,904,127	+0.04(+0.29%)
Jun 06, 2011	13.98	14.01	13.87	13.90	8,740,299	-0.11(-0.79%)
Jun 03, 2011	13.95	14.08	13.87	14.01	9,329,743	-0.02(-0.14%)
May 24, 2011	14.20	14.20	14.02	14.03	11,973,613	-0.12(-0.86%)
May 23, 2011	14.17	14.23	14.12	14.15	6,804,155	-0.12(-0.81%)
May 20, 2011	14.21	14.31	14.13	14.26	8,033,419	+0.05(+0.32%)
May 19, 2011	14.20	14.26	14.15	14.22	6,185,615	+0.02(+0.14%)
May 18, 2011	14.19	14.23	14.07	14.20	8,223,949	-0.02(-0.14%)
May 17, 2011	13.99	14.23	13.92	14.22	13,013,999	+0.22(+1.59%)
May 16, 2011	14.08	14.14	13.96	14.00	8,668,689	-0.09(-0.64%)
May 13, 2011	14.15	14.17	13.98	14.09	11,171,871	-0.05(-0.36%)
May 12, 2011	14.02	14.15	13.99	14.14	7,204,080	+0.12(+0.86%)
May 11, 2011	14.01	14.09	13.89	14.02	9,712,550	+0.01(+0.07%)
May 10, 2011	13.84	14.09	13.81	14.01	15,538,051	+0.21(+1.50%)
May 09, 2011	13.89	13.92	13.72	13.80	11,980,878	-0.09(-0.62%)
May 06, 2011	14.02	14.10	13.83	13.89	9,639,306	+0.07(+0.51%)
May 05, 2011	13.87	13.92	13.64	13.81	12,323,552	-0.09(-0.62%)
May 04, 2011	13.88	13.93	13.78	13.90	24,600,962	+0.05(+0.36%)
May 03, 2011	13.89	14.04	13.76	13.85	16,588,508	-0.01(-0.04%)

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.