Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	15.29	15.35	15.20	15.24	15,198,062	+0.01(+0.05%)
Jun 29, 2011	15.27	15.33	15.18	15.23	18,360,862	+0.16(+1.07%)
Jun 28, 2011	14.79	15.13	14.73	15.07	15,984,511	+0.28(+1.92%)
Jun 27, 2011	14.62	14.82	14.51	14.78	11,343,913	+0.17(+1.18%)
Jun 24, 2011	14.75	14.75	14.56	14.61	17,394,412	-0.15(-1.05%)
Jun 23, 2011	14.59	14.79	14.47	14.76	16,343,132	+0.03(+0.20%)
Jun 22, 2011	14.68	14.88	14.59	14.74	14,468,784	+0.06(+0.38%)
Jun 21, 2011	14.71	14.74	14.55	14.68	18,597,264	-0.07(-0.50%)
Jun 20, 2011	14.76	14.77	14.51	14.75	14,141,188	+0.21(+1.43%)
Jun 17, 2011	14.68	14.68	14.47	14.55	21,412,630	-0.04(-0.29%)
Jun 16, 2011	14.63	14.66	14.51	14.59	25,600,168	+0.00(+0.00%)
Jun 15, 2011	14.57	14.78	14.53	14.59	20,606,422	-0.05(-0.33%)
Jun 14, 2011	14.80	14.81	14.62	14.64	21,171,698	-0.07(-0.45%)
Jun 13, 2011	14.46	14.80	14.44	14.70	24,053,328	-0.10(-0.67%)
Jun 10, 2011	15.12	15.12	14.79	14.80	16,319,561	-0.34(-2.26%)
Jun 09, 2011	15.17	15.34	15.10	15.14	16,960,404	+0.00(+0.02%)
Jun 08, 2011	15.10	15.21	15.00	15.14	13,593,549	+0.04(+0.29%)
Jun 07, 2011	15.09	15.18	14.98	15.10	13,380,564	+0.04(+0.29%)
Jun 06, 2011	15.03	15.12	14.97	15.05	14,071,656	-0.05(-0.34%)
Jun 03, 2011	15.07	15.24	15.00	15.10	19,001,580	+0.23(+1.56%)
May 24, 2011	14.90	15.01	14.76	14.87	17,238,776	-0.00(-0.02%)
May 23, 2011	14.90	14.93	14.79	14.87	17,744,754	-0.20(-1.34%)
May 20, 2011	14.96	15.16	14.92	15.08	28,642,944	+0.29(+1.98%)
May 19, 2011	14.89	14.93	14.71	14.78	19,101,866	-0.06(-0.38%)
May 18, 2011	14.85	14.86	14.71	14.84	21,723,828	-0.05(-0.32%)
May 17, 2011	14.92	14.92	14.75	14.89	21,882,770	-0.03(-0.22%)
May 16, 2011	15.07	15.15	14.87	14.92	24,090,946	-0.24(-1.55%)
May 13, 2011	15.22	15.42	15.10	15.16	32,246,250	-0.03(-0.22%)
May 12, 2011	15.00	15.21	14.98	15.19	24,618,822	+0.19(+1.28%)
May 11, 2011	15.14	15.15	14.83	15.00	31,279,810	-0.10(-0.66%)
May 10, 2011	15.18	15.29	14.97	15.10	21,611,054	-0.07(-0.49%)
May 09, 2011	15.04	15.28	15.03	15.17	22,100,106	+0.08(+0.56%)
May 06, 2011	15.06	15.21	15.03	15.09	21,179,056	+0.14(+0.96%)
May 05, 2011	15.18	15.22	14.92	14.94	22,976,372	-0.26(-1.72%)
May 04, 2011	15.30	15.36	15.05	15.21	28,410,384	-0.12(-0.79%)
May 03, 2011	15.02	15.35	14.83	15.33	31,834,800	+0.36(+2.43%)
May 02, 2011	14.95	15.05	14.35	14.96	38,276,000	+0.67(+4.71%)
Apr 29, 2011	14.47	14.48	14.29	14.29	36,186,952	-0.19(-1.30%)
Apr 28, 2011	14.65	14.70	14.32	14.48	35,849,604	-0.20(-1.35%)
Apr 27, 2011	14.58	14.72	14.50	14.68	31,842,662	+0.14(+0.94%)
Apr 26, 2011	14.52	14.60	14.41	14.54	25,023,624	+0.12(+0.82%)
Apr 25, 2011	14.41	14.49	14.27	14.42	31,782,806	+0.05(+0.36%)
Apr 21, 2011	14.55	14.72	14.33	14.37	59,938,584	-0.63(-4.22%)
Apr 20, 2011	15.08	15.09	14.84	15.00	31,298,572	+0.06(+0.37%)
Apr 19, 2011	14.85	14.96	14.78	14.95	20,958,268	+0.11(+0.77%)
Apr 18, 2011	15.22	15.23	14.81	14.83	30,479,146	-0.51(-3.31%)
Apr 15, 2011	15.38	15.40	15.20	15.34	21,928,624	-0.06(-0.36%)
Apr 14, 2011	15.13	15.40	15.08	15.40	21,876,004	+0.18(+1.21%)
Apr 13, 2011	15.22	15.37	15.12	15.21	24,135,012	+0.08(+0.51%)
Apr 12, 2011	15.14	15.18	15.08	15.14	11,941,264	-0.03(-0.22%)
Apr 11, 2011	15.21	15.31	15.11	15.17	15,271,328	-0.01(-0.05%)
Apr 08, 2011	15.34	15.36	15.10	15.18	23,915,854	-0.09(-0.60%)
Apr 07, 2011	15.32	15.41	15.24	15.27	19,823,122	-0.08(-0.55%)
Apr 06, 2011	15.49	15.56	15.35	15.35	23,339,694	-0.04(-0.26%)
Apr 05, 2011	15.68	15.73	15.34	15.39	24,715,010	-0.36(-2.27%)
Apr 04, 2011	15.74	15.79	15.69	15.75	16,407,685	+0.06(+0.35%)

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.