Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	14.36	14.55	14.26	14.52	3,009,467	+0.24(+1.67%)
Jun 29, 2011	14.14	14.32	14.13	14.29	3,541,543	+0.33(+2.39%)
Jun 28, 2011	13.82	13.96	13.78	13.95	1,595,645	+0.17(+1.25%)
Jun 27, 2011	13.64	13.82	13.58	13.78	1,825,295	+0.15(+1.09%)
Jun 24, 2011	13.85	13.90	13.58	13.63	2,591,221	-0.22(-1.59%)
Jun 23, 2011	13.67	13.90	13.61	13.85	3,602,013	-0.01(-0.09%)
Jun 22, 2011	14.10	14.15	13.86	13.86	3,258,794	-0.26(-1.86%)
Jun 21, 2011	14.12	14.22	14.08	14.12	3,011,736	+0.04(+0.30%)
Jun 20, 2011	14.08	14.15	14.07	14.08	4,914,226	+0.11(+0.77%)
Jun 17, 2011	13.94	14.02	13.80	13.98	3,394,676	+0.15(+1.08%)
Jun 16, 2011	13.84	13.97	13.70	13.83	1,648,281	+0.01(+0.09%)
Jun 15, 2011	13.95	14.02	13.74	13.81	1,962,956	-0.27(-1.90%)
Jun 14, 2011	13.92	14.20	13.90	14.08	1,686,497	+0.30(+2.16%)
Jun 13, 2011	13.77	13.83	13.66	13.78	2,223,077	+0.08(+0.56%)
Jun 10, 2011	14.07	14.08	13.70	13.71	2,898,341	-0.42(-2.96%)
Jun 09, 2011	14.08	14.21	13.99	14.13	2,799,988	+0.11(+0.80%)
Jun 08, 2011	14.03	14.13	13.97	14.01	2,722,771	-0.01(-0.04%)
Jun 07, 2011	14.21	14.26	14.02	14.02	4,626,793	-0.07(-0.50%)
Jun 06, 2011	14.26	14.29	14.08	14.09	2,230,085	-0.20(-1.40%)
Jun 03, 2011	14.40	14.51	14.26	14.29	2,436,209	-0.68(-4.52%)
May 24, 2011	15.03	15.09	14.97	14.97	1,701,349	-0.04(-0.24%)
May 23, 2011	15.01	15.10	14.93	15.00	1,839,962	-0.18(-1.20%)
May 20, 2011	15.50	15.50	15.13	15.19	2,031,276	-0.33(-2.13%)
May 19, 2011	15.51	15.60	15.36	15.52	1,845,057	+0.09(+0.57%)
May 18, 2011	15.36	15.44	15.32	15.43	3,161,915	+0.06(+0.38%)
May 17, 2011	15.29	15.39	15.26	15.37	3,443,689	+0.03(+0.19%)
May 16, 2011	15.26	15.39	15.21	15.34	3,188,511	+0.05(+0.31%)
May 13, 2011	15.39	15.45	15.27	15.29	2,531,222	-0.09(-0.57%)
May 12, 2011	15.22	15.40	15.21	15.38	3,372,418	+0.11(+0.69%)
May 11, 2011	15.47	15.55	15.17	15.27	2,262,908	-0.25(-1.63%)
May 10, 2011	15.47	15.55	15.39	15.53	3,315,198	+0.13(+0.84%)
May 09, 2011	15.36	15.45	15.30	15.40	2,361,917	+0.02(+0.12%)
May 06, 2011	15.40	15.46	15.30	15.38	3,100,134	+0.16(+1.04%)
May 05, 2011	15.10	15.25	14.90	15.22	4,942,103	-0.12(-0.81%)
May 04, 2011	15.36	15.54	15.32	15.34	5,559,411	-0.05(-0.34%)
May 03, 2011	15.36	15.43	15.31	15.40	2,591,508	-0.01(-0.08%)
May 02, 2011	15.39	15.41	15.37	15.41	3,508,607	-0.07(-0.46%)
Apr 29, 2011	14.72	15.87	14.68	15.48	7,773,412	+1.03(+7.13%)
Apr 28, 2011	14.19	14.46	14.16	14.45	2,542,183	+0.21(+1.49%)
Apr 27, 2011	14.23	14.30	14.15	14.24	1,886,023	+0.04(+0.29%)
Apr 26, 2011	14.00	14.23	13.97	14.20	2,096,600	+0.25(+1.82%)
Apr 25, 2011	13.94	14.02	13.83	13.94	2,469,905	+0.03(+0.21%)
Apr 21, 2011	13.85	13.94	13.77	13.91	1,758,062	+0.12(+0.90%)
Apr 20, 2011	13.71	13.86	13.69	13.79	1,841,805	+0.26(+1.96%)
Apr 19, 2011	13.47	13.57	13.43	13.52	1,235,561	+0.05(+0.39%)
Apr 18, 2011	13.41	13.54	13.38	13.47	1,813,548	-0.11(-0.82%)
Apr 15, 2011	13.51	13.62	13.37	13.58	1,662,199	+0.12(+0.87%)
Apr 14, 2011	13.32	13.48	13.30	13.47	1,530,527	+0.09(+0.66%)
Apr 13, 2011	13.48	13.55	13.28	13.38	2,350,543	-0.05(-0.35%)
Apr 12, 2011	13.55	13.60	13.40	13.42	2,222,499	-0.23(-1.68%)
Apr 11, 2011	13.69	13.75	13.61	13.65	2,735,388	-0.01(-0.04%)
Apr 08, 2011	14.01	14.07	13.59	13.66	2,778,687	-0.28(-1.99%)
Apr 07, 2011	13.93	13.95	13.76	13.94	2,060,466	+0.04(+0.30%)
Apr 06, 2011	14.02	14.08	13.84	13.90	2,365,037	-0.04(-0.30%)
Apr 05, 2011	14.17	14.23	13.93	13.94	2,919,764	-0.32(-2.23%)
Apr 04, 2011	14.27	14.30	14.15	14.26	1,911,232	+0.02(+0.17%)

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.