Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.44	14.47	14.23	14.25	8,308,754	-0.28(-1.93%)
Jul 28, 2011	14.54	14.67	14.50	14.53	6,807,110	-0.09(-0.63%)
Jul 27, 2011	14.49	14.65	14.48	14.62	10,818,787	+0.07(+0.46%)
Jul 26, 2011	14.53	14.58	14.47	14.55	8,651,470	+0.06(+0.39%)
Jul 25, 2011	14.32	14.54	14.29	14.50	8,331,373	+0.19(+1.36%)
Jul 22, 2011	14.31	14.35	14.26	14.30	5,345,725	-0.01(-0.07%)
Jul 21, 2011	14.19	14.38	14.17	14.31	6,643,661	+0.18(+1.30%)
Jul 20, 2011	14.08	14.20	14.02	14.13	6,004,868	+0.05(+0.36%)
Jul 19, 2011	14.08	14.12	13.95	14.08	7,579,930	+0.02(+0.11%)
Jul 18, 2011	14.17	14.17	14.01	14.06	4,582,844	-0.12(-0.86%)
Jul 15, 2011	14.15	14.20	14.07	14.18	7,313,439	+0.05(+0.36%)
Jul 14, 2011	14.23	14.29	14.12	14.13	7,363,273	-0.10(-0.68%)
Jul 13, 2011	14.30	14.35	14.18	14.23	5,627,627	-0.05(-0.32%)
Jul 12, 2011	14.18	14.32	14.16	14.28	7,631,184	+0.09(+0.65%)
Jul 11, 2011	14.18	14.21	14.12	14.18	5,797,598	-0.12(-0.86%)
Jul 08, 2011	14.27	14.32	14.19	14.31	5,281,242	-0.04(-0.25%)
Jul 07, 2011	14.39	14.39	14.25	14.34	6,865,667	+0.07(+0.50%)
Jul 06, 2011	14.24	14.39	14.19	14.27	7,537,421	+0.04(+0.25%)
Jul 05, 2011	14.28	14.28	14.18	14.24	6,974,349	-0.07(-0.50%)
Jul 01, 2011	14.27	14.31	14.17	14.31	8,982,074	+0.10(+0.68%)
Jun 30, 2011	14.26	14.28	14.17	14.21	6,501,303	-0.03(-0.18%)
Jun 29, 2011	14.16	14.29	14.11	14.24	9,731,568	+0.10(+0.72%)
Jun 28, 2011	14.00	14.18	13.93	14.13	8,403,771	+0.18(+1.32%)
Jun 27, 2011	13.87	13.97	13.77	13.95	10,740,961	+0.12(+0.89%)
Jun 24, 2011	13.86	14.02	13.80	13.83	9,449,125	-0.01(-0.04%)
Jun 23, 2011	13.80	13.91	13.74	13.83	11,390,449	-0.04(-0.29%)
Jun 22, 2011	13.98	14.01	13.87	13.87	7,540,604	-0.14(-1.02%)
Jun 21, 2011	13.95	14.16	13.95	14.02	7,726,450	+0.12(+0.88%)
Jun 20, 2011	13.89	13.91	13.86	13.89	19,514,150	+0.07(+0.48%)
Jun 17, 2011	13.95	14.01	13.81	13.83	15,544,015	-0.06(-0.44%)
Jun 16, 2011	13.79	13.91	13.76	13.89	7,155,623	+0.13(+0.93%)
Jun 15, 2011	13.83	13.98	13.70	13.76	8,258,772	-0.15(-1.10%)
Jun 14, 2011	13.94	13.97	13.81	13.91	7,582,635	+0.06(+0.44%)
Jun 13, 2011	13.84	13.90	13.77	13.85	5,658,820	+0.09(+0.67%)
Jun 10, 2011	13.84	13.88	13.76	13.76	8,666,315	-0.09(-0.63%)
Jun 09, 2011	13.90	13.93	13.77	13.85	15,749,006	+0.00(+0.00%)
Jun 08, 2011	14.00	14.04	13.85	13.85	11,288,651	-0.08(-0.59%)
Jun 07, 2011	13.90	14.12	13.89	13.93	11,910,065	+0.04(+0.29%)
Jun 06, 2011	13.97	14.00	13.86	13.89	8,744,659	-0.11(-0.79%)
Jun 03, 2011	13.94	14.08	13.86	14.00	9,334,397	-0.02(-0.14%)
May 24, 2011	14.19	14.19	14.01	14.02	11,979,586	-0.12(-0.86%)
May 23, 2011	14.16	14.23	14.12	14.14	6,807,550	-0.12(-0.81%)
May 20, 2011	14.20	14.31	14.12	14.26	8,037,426	+0.05(+0.32%)
May 19, 2011	14.20	14.25	14.14	14.21	6,188,700	+0.02(+0.14%)
May 18, 2011	14.18	14.23	14.06	14.19	8,228,051	-0.02(-0.14%)
May 17, 2011	13.98	14.22	13.91	14.21	13,020,490	+0.22(+1.59%)
May 16, 2011	14.08	14.13	13.95	13.99	8,673,013	-0.09(-0.64%)
May 13, 2011	14.15	14.17	13.97	14.08	11,177,444	-0.05(-0.36%)
May 12, 2011	14.01	14.14	13.98	14.13	7,207,674	+0.12(+0.86%)
May 11, 2011	14.00	14.09	13.88	14.01	9,717,395	+0.01(+0.07%)
May 10, 2011	13.83	14.09	13.80	14.00	15,545,802	+0.21(+1.50%)
May 09, 2011	13.88	13.91	13.72	13.79	11,986,854	-0.09(-0.62%)
May 06, 2011	14.01	14.09	13.82	13.88	9,644,114	+0.07(+0.51%)
May 05, 2011	13.86	13.91	13.63	13.81	12,329,700	-0.09(-0.62%)
May 04, 2011	13.87	13.92	13.77	13.89	24,613,232	+0.05(+0.36%)
May 03, 2011	13.88	14.04	13.76	13.84	16,596,783	-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.