Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.05	14.31	13.88	14.21	1,546,330	+0.01(+0.08%)
Jul 28, 2011	14.26	14.43	14.13	14.20	1,106,740	-0.10(-0.73%)
Jul 27, 2011	14.70	14.70	14.30	14.30	1,778,849	-0.46(-3.14%)
Jul 26, 2011	14.65	14.84	14.56	14.77	1,188,653	+0.12(+0.79%)
Jul 25, 2011	14.57	14.72	14.49	14.65	1,123,922	-0.10(-0.67%)
Jul 22, 2011	14.71	14.75	14.69	14.75	1,197,220	+0.24(+1.68%)
Jul 21, 2011	14.45	14.61	14.44	14.51	1,805,757	+0.11(+0.77%)
Jul 20, 2011	14.28	14.43	14.24	14.40	1,899,128	+0.14(+1.01%)
Jul 19, 2011	14.06	14.28	14.03	14.25	1,844,141	+0.24(+1.70%)
Jul 18, 2011	14.20	14.22	13.94	14.02	1,838,987	-0.22(-1.55%)
Jul 15, 2011	14.17	14.25	14.05	14.24	1,588,859	+0.13(+0.90%)
Jul 14, 2011	14.38	14.40	14.08	14.11	1,325,723	-0.21(-1.47%)
Jul 13, 2011	14.54	14.56	14.32	14.32	1,144,703	-0.14(-0.99%)
Jul 12, 2011	14.35	14.65	14.32	14.46	1,181,559	+0.06(+0.42%)
Jul 11, 2011	14.55	14.61	14.37	14.40	845,172	-0.30(-2.03%)
Jul 08, 2011	14.49	14.73	14.45	14.70	777,715	+0.01(+0.04%)
Jul 07, 2011	14.63	14.72	14.58	14.70	905,985	+0.18(+1.26%)
Jul 06, 2011	14.35	14.60	14.34	14.51	1,401,479	+0.14(+1.00%)
Jul 05, 2011	14.22	14.40	14.15	14.37	1,747,128	+0.17(+1.17%)
Jul 01, 2011	13.96	14.30	13.94	14.20	1,763,384	+0.30(+2.19%)
Jun 30, 2011	13.99	14.12	13.89	13.90	1,869,345	-0.06(-0.44%)
Jun 29, 2011	13.76	13.97	13.70	13.96	1,406,096	+0.28(+2.02%)
Jun 28, 2011	13.66	13.69	13.55	13.68	1,048,004	+0.04(+0.28%)
Jun 27, 2011	13.63	13.72	13.59	13.65	2,155,981	+0.01(+0.04%)
Jun 24, 2011	13.67	13.76	13.52	13.64	1,081,805	+0.02(+0.16%)
Jun 23, 2011	13.64	13.71	13.47	13.62	2,007,056	-0.19(-1.40%)
Jun 22, 2011	13.79	13.89	13.75	13.81	1,193,538	-0.01(-0.08%)
Jun 21, 2011	13.73	13.84	13.57	13.82	1,614,898	+0.17(+1.21%)
Jun 20, 2011	13.61	13.66	13.58	13.66	850,998	+0.18(+1.31%)
Jun 17, 2011	13.45	13.50	13.30	13.48	2,083,078	+0.22(+1.62%)
Jun 16, 2011	13.05	13.34	13.03	13.26	1,845,171	+0.20(+1.57%)
Jun 15, 2011	13.10	13.19	12.96	13.06	2,707,542	-0.13(-0.96%)
Jun 14, 2011	13.19	13.30	13.11	13.19	2,360,203	+0.12(+0.89%)
Jun 13, 2011	13.09	13.25	13.04	13.07	1,623,948	-0.01(-0.04%)
Jun 10, 2011	13.35	13.36	12.99	13.08	3,152,852	-0.31(-2.35%)
Jun 09, 2011	13.64	13.66	13.35	13.39	2,710,020	-0.22(-1.58%)
Jun 08, 2011	13.71	13.81	13.54	13.61	1,404,525	-0.15(-1.12%)
Jun 07, 2011	13.81	13.88	13.73	13.76	1,185,011	+0.05(+0.36%)
Jun 06, 2011	13.89	13.95	13.71	13.71	1,477,422	-0.21(-1.51%)
Jun 03, 2011	13.73	13.97	13.66	13.92	1,787,968	-0.30(-2.08%)
May 24, 2011	14.23	14.28	14.17	14.22	1,802,898	+0.03(+0.23%)
May 23, 2011	14.04	14.24	14.01	14.19	2,681,846	-0.04(-0.31%)
May 20, 2011	14.52	14.54	14.23	14.23	1,361,222	-0.33(-2.29%)
May 19, 2011	14.63	14.64	14.43	14.56	1,028,087	+0.00(+0.00%)
May 18, 2011	14.55	14.58	14.39	14.56	952,781	+0.04(+0.30%)
May 17, 2011	14.46	14.55	14.43	14.52	1,945,756	-0.02(-0.11%)
May 16, 2011	14.34	14.60	14.33	14.54	1,675,193	+0.11(+0.76%)
May 13, 2011	14.48	14.52	14.36	14.43	1,609,013	-0.02(-0.15%)
May 12, 2011	14.35	14.47	14.23	14.45	2,634,730	+0.04(+0.27%)
May 11, 2011	14.43	14.46	14.28	14.41	1,541,145	-0.09(-0.64%)
May 10, 2011	14.30	14.53	14.30	14.50	884,057	+0.21(+1.49%)
May 09, 2011	14.22	14.36	14.18	14.29	733,494	+0.08(+0.58%)
May 06, 2011	14.47	14.51	14.20	14.21	1,166,867	-0.13(-0.88%)
May 05, 2011	14.36	14.45	14.23	14.33	1,541,756	-0.11(-0.79%)
May 04, 2011	14.47	14.56	14.37	14.45	811,130	-0.05(-0.34%)
May 03, 2011	14.60	14.73	14.37	14.50	1,326,561	-0.15(-1.05%)

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.