Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.62	13.80	13.53	13.72	1,211,907	-0.02(-0.14%)
Jul 28, 2011	13.73	13.94	13.64	13.74	647,486	-0.03(-0.19%)
Jul 27, 2011	14.18	14.18	13.76	13.77	1,071,818	-0.45(-3.18%)
Jul 26, 2011	14.23	14.30	14.10	14.22	764,322	-0.03(-0.23%)
Jul 25, 2011	14.19	14.34	14.13	14.25	649,613	-0.07(-0.50%)
Jul 22, 2011	14.36	14.36	14.30	14.32	786,602	+0.08(+0.54%)
Jul 21, 2011	14.35	14.49	14.19	14.25	1,031,168	-0.05(-0.36%)
Jul 20, 2011	14.25	14.32	14.12	14.30	411,253	+0.10(+0.68%)
Jul 19, 2011	13.94	14.20	13.92	14.20	641,986	+0.35(+2.52%)
Jul 18, 2011	14.01	14.06	13.80	13.85	857,516	-0.21(-1.47%)
Jul 15, 2011	13.77	14.06	13.76	14.06	859,449	+0.32(+2.30%)
Jul 14, 2011	13.83	13.85	13.68	13.74	1,062,669	-0.04(-0.28%)
Jul 13, 2011	14.02	14.04	13.73	13.78	929,693	-0.15(-1.07%)
Jul 12, 2011	13.97	14.20	13.88	13.93	1,538,819	-0.08(-0.60%)
Jul 11, 2011	14.08	14.18	13.94	14.01	992,903	-0.21(-1.45%)
Jul 08, 2011	14.18	14.27	14.09	14.22	766,373	-0.09(-0.63%)
Jul 07, 2011	14.30	14.47	14.26	14.31	888,848	+0.11(+0.77%)
Jul 06, 2011	14.17	14.34	14.16	14.20	1,935,712	+0.04(+0.27%)
Jul 05, 2011	13.99	14.21	13.97	14.16	743,261	+0.16(+1.15%)
Jul 01, 2011	13.79	14.04	13.75	14.00	867,389	+0.23(+1.69%)
Jun 30, 2011	13.68	13.94	13.68	13.77	1,422,800	+0.07(+0.52%)
Jun 29, 2011	13.59	13.71	13.49	13.70	1,135,168	+0.14(+1.05%)
Jun 28, 2011	13.33	13.56	13.28	13.56	814,851	+0.20(+1.50%)
Jun 27, 2011	13.23	13.41	13.21	13.36	730,048	+0.14(+1.03%)
Jun 24, 2011	13.24	13.34	13.10	13.22	2,079,290	+0.01(+0.05%)
Jun 23, 2011	13.23	13.34	13.16	13.21	2,391,108	-0.19(-1.44%)
Jun 22, 2011	13.15	13.50	13.14	13.41	1,596,843	+0.22(+1.66%)
Jun 21, 2011	13.12	13.21	13.09	13.19	1,078,366	+0.14(+1.09%)
Jun 20, 2011	13.03	13.07	12.96	13.05	1,033,414	+0.16(+1.25%)
Jun 17, 2011	12.94	12.96	12.77	12.88	1,905,996	+0.06(+0.50%)
Jun 16, 2011	12.83	12.96	12.66	12.82	1,334,219	+0.04(+0.30%)
Jun 15, 2011	13.01	13.09	12.70	12.78	1,574,061	-0.28(-2.17%)
Jun 14, 2011	12.94	13.13	12.88	13.06	1,761,795	+0.24(+1.86%)
Jun 13, 2011	12.94	13.03	12.73	12.83	1,747,814	-0.12(-0.90%)
Jun 10, 2011	13.22	13.24	12.90	12.94	1,571,469	-0.35(-2.65%)
Jun 09, 2011	13.44	13.44	13.22	13.29	1,369,860	-0.12(-0.86%)
Jun 08, 2011	13.36	13.58	13.35	13.41	1,224,285	-0.01(-0.10%)
Jun 07, 2011	13.33	13.59	13.29	13.42	713,791	+0.18(+1.36%)
Jun 06, 2011	13.33	13.41	13.24	13.24	1,075,744	-0.10(-0.72%)
Jun 03, 2011	13.31	13.53	13.27	13.34	854,422	-0.03(-0.24%)
May 24, 2011	13.47	13.51	13.33	13.37	1,173,694	-0.04(-0.33%)
May 23, 2011	13.34	13.53	13.26	13.42	1,030,792	-0.10(-0.76%)
May 20, 2011	13.76	13.81	13.47	13.52	1,356,762	-0.31(-2.27%)
May 19, 2011	13.89	13.99	13.67	13.83	869,831	-0.01(-0.09%)
May 18, 2011	13.67	13.88	13.56	13.85	767,135	+0.22(+1.65%)
May 17, 2011	13.63	13.69	13.56	13.62	973,988	-0.04(-0.33%)
May 16, 2011	13.56	13.67	13.48	13.67	2,476,993	+0.06(+0.42%)
May 13, 2011	13.59	13.64	13.54	13.61	1,961,423	+0.04(+0.28%)
May 12, 2011	13.61	13.69	13.49	13.57	3,971,388	-0.27(-1.95%)
May 11, 2011	13.97	14.03	13.71	13.84	1,530,786	-0.18(-1.28%)
May 10, 2011	13.74	14.02	13.72	14.02	1,145,428	+0.33(+2.39%)
May 09, 2011	13.51	13.77	13.47	13.69	998,048	+0.17(+1.28%)
May 06, 2011	13.79	13.81	13.49	13.52	885,655	-0.14(-1.03%)
May 05, 2011	13.53	13.80	13.47	13.66	1,146,684	+0.05(+0.38%)
May 04, 2011	13.74	13.81	13.54	13.61	701,449	-0.13(-0.93%)
May 03, 2011	13.77	13.93	13.54	13.74	1,154,907	-0.06(-0.46%)

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.