Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	15.86	16.01	15.83	16.01	33,142,030	+0.15(+0.95%)
Jun 29, 2011	15.85	15.90	15.79	15.86	29,432,500	+0.03(+0.21%)
Jun 28, 2011	15.80	15.83	15.71	15.83	36,472,696	+0.07(+0.46%)
Jun 27, 2011	15.76	15.89	15.75	15.75	33,748,268	-0.04(-0.23%)
Jun 24, 2011	16.02	16.09	15.77	15.79	68,936,048	-0.27(-1.65%)
Jun 23, 2011	16.08	16.18	15.87	16.05	60,269,412	+0.08(+0.53%)
Jun 22, 2011	16.00	16.05	15.92	15.97	35,146,012	-0.08(-0.53%)
Jun 21, 2011	16.00	16.05	15.89	16.05	36,151,648	+0.08(+0.47%)
Jun 20, 2011	15.95	15.99	15.92	15.98	50,448,764	+0.07(+0.42%)
Jun 17, 2011	15.98	16.05	15.91	15.91	68,328,416	-0.00(-0.02%)
Jun 16, 2011	15.80	15.96	15.73	15.92	38,983,376	+0.15(+0.97%)
Jun 15, 2011	15.86	15.86	15.60	15.76	50,866,584	-0.18(-1.11%)
Jun 14, 2011	15.92	16.04	15.90	15.94	29,202,246	+0.09(+0.55%)
Jun 13, 2011	15.94	16.04	15.84	15.85	41,642,244	-0.03(-0.19%)
Jun 10, 2011	16.17	16.22	15.87	15.88	48,423,364	-0.27(-1.68%)
Jun 09, 2011	16.19	16.34	16.15	16.15	37,644,592	-0.02(-0.13%)
Jun 08, 2011	16.15	16.24	16.09	16.17	38,706,356	-0.04(-0.26%)
Jun 07, 2011	16.24	16.36	16.20	16.22	32,911,922	+0.02(+0.13%)
Jun 06, 2011	16.23	16.33	16.12	16.20	37,403,184	+0.03(+0.19%)
Jun 03, 2011	16.01	16.22	15.98	16.17	44,107,384	-0.34(-2.04%)
May 24, 2011	16.64	16.66	16.45	16.50	40,631,564	-0.13(-0.80%)
May 23, 2011	16.57	16.72	16.57	16.64	24,374,768	-0.02(-0.13%)
May 20, 2011	16.73	16.78	16.62	16.66	29,223,144	-0.06(-0.34%)
May 19, 2011	16.64	16.75	16.58	16.71	25,519,144	+0.09(+0.54%)
May 18, 2011	16.72	16.73	16.55	16.62	37,896,144	-0.11(-0.65%)
May 17, 2011	16.74	16.96	16.64	16.73	48,450,332	-0.16(-0.93%)
May 16, 2011	16.75	17.01	16.71	16.89	47,062,500	+0.10(+0.61%)
May 13, 2011	16.80	16.88	16.67	16.79	29,773,920	+0.00(+0.00%)
May 12, 2011	16.64	16.82	16.54	16.79	29,683,246	+0.17(+1.00%)
May 11, 2011	16.60	16.75	16.58	16.62	31,299,468	-0.07(-0.43%)
May 10, 2011	16.58	16.71	16.56	16.69	29,150,300	+0.13(+0.78%)
May 09, 2011	16.52	16.64	16.44	16.56	21,836,116	+0.02(+0.15%)
May 06, 2011	16.62	16.70	16.49	16.54	26,795,450	-0.01(-0.09%)
May 05, 2011	16.58	16.71	16.50	16.55	37,050,292	-0.09(-0.54%)
May 04, 2011	16.63	16.77	16.59	16.64	27,172,066	-0.03(-0.16%)
May 03, 2011	16.56	16.76	16.52	16.67	37,008,900	+0.13(+0.76%)
May 02, 2011	16.48	16.55	16.48	16.54	27,207,562	+0.02(+0.11%)
Apr 29, 2011	16.36	16.58	16.33	16.53	32,650,616	+0.09(+0.53%)
Apr 28, 2011	16.32	16.47	16.32	16.44	32,689,012	+0.08(+0.50%)
Apr 27, 2011	16.20	16.42	16.20	16.36	32,355,872	+0.15(+0.95%)
Apr 26, 2011	16.05	16.30	16.02	16.21	39,895,900	+0.16(+1.01%)
Apr 25, 2011	16.07	16.08	16.00	16.04	19,345,632	-0.06(-0.39%)
Apr 21, 2011	16.18	16.21	16.06	16.11	19,537,814	-0.03(-0.21%)
Apr 20, 2011	16.16	16.22	16.12	16.14	24,676,442	+0.10(+0.64%)
Apr 19, 2011	16.01	16.07	15.96	16.04	20,465,868	+0.01(+0.07%)
Apr 18, 2011	15.96	16.13	15.90	16.02	31,648,394	-0.07(-0.45%)
Apr 15, 2011	16.10	16.14	16.02	16.10	29,011,390	+0.02(+0.09%)
Apr 14, 2011	16.08	16.15	16.00	16.08	24,714,856	-0.04(-0.24%)
Apr 13, 2011	16.15	16.22	16.08	16.12	28,618,262	+0.03(+0.21%)
Apr 12, 2011	15.84	16.16	15.83	16.09	44,742,988	+0.21(+1.33%)
Apr 11, 2011	15.79	15.91	15.75	15.88	24,846,668	+0.08(+0.53%)
Apr 08, 2011	15.93	15.98	15.71	15.79	32,389,122	-0.14(-0.87%)
Apr 07, 2011	15.89	16.01	15.86	15.93	40,523,360	+0.01(+0.04%)
Apr 06, 2011	15.83	15.99	15.83	15.93	27,831,044	+0.07(+0.46%)
Apr 05, 2011	15.84	15.99	15.83	15.85	29,518,928	+0.03(+0.17%)
Apr 04, 2011	15.72	15.88	15.65	15.83	30,688,214	+0.16(+1.00%)

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.