Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	12.42	12.63	12.36	12.49	2,270,086	+0.10(+0.80%)
Jun 29, 2011	12.48	12.50	12.25	12.39	1,345,643	+0.01(+0.07%)
Jun 28, 2011	12.06	12.41	12.04	12.38	1,992,315	+0.35(+2.90%)
Jun 27, 2011	11.87	12.16	11.87	12.03	2,139,237	+0.17(+1.40%)
Jun 24, 2011	12.14	12.17	11.79	11.87	1,929,311	-0.27(-2.26%)
Jun 23, 2011	11.74	12.18	11.63	12.14	2,369,298	+0.25(+2.10%)
Jun 22, 2011	11.93	12.13	11.89	11.89	4,346,741	-0.07(-0.62%)
Jun 21, 2011	11.70	12.14	11.67	11.96	3,002,761	+0.37(+3.15%)
Jun 20, 2011	11.64	11.71	11.57	11.60	2,267,405	+0.15(+1.30%)
Jun 17, 2011	11.79	11.79	11.42	11.45	3,047,491	-0.14(-1.22%)
Jun 16, 2011	11.91	11.94	11.43	11.59	2,421,191	-0.36(-2.99%)
Jun 15, 2011	11.91	12.17	11.77	11.95	3,833,922	-0.11(-0.90%)
Jun 14, 2011	11.85	12.15	11.79	12.06	2,022,290	+0.40(+3.42%)
Jun 13, 2011	12.00	12.06	11.59	11.66	2,784,227	-0.33(-2.77%)
Jun 10, 2011	12.07	12.16	11.76	11.99	3,294,811	-0.18(-1.50%)
Jun 09, 2011	12.17	12.30	11.94	12.17	1,905,697	+0.01(+0.07%)
Jun 08, 2011	12.46	12.46	12.07	12.16	2,110,940	-0.34(-2.72%)
Jun 07, 2011	12.37	12.56	12.29	12.50	2,556,639	+0.17(+1.41%)
Jun 06, 2011	12.46	12.55	12.28	12.33	1,798,826	-0.13(-1.07%)
Jun 03, 2011	12.59	12.72	12.45	12.46	2,477,695	-0.09(-0.73%)
May 24, 2011	12.88	12.94	12.54	12.55	4,381,810	-0.29(-2.26%)
May 23, 2011	13.32	13.32	12.82	12.84	6,377,450	-0.71(-5.27%)
May 20, 2011	13.63	13.66	13.34	13.56	2,786,608	-0.07(-0.49%)
May 19, 2011	13.85	13.89	13.51	13.63	2,847,993	-0.15(-1.08%)
May 18, 2011	13.81	13.93	13.66	13.77	3,881,756	-0.02(-0.18%)
May 17, 2011	14.05	14.05	13.55	13.80	3,025,495	-0.39(-2.75%)
May 16, 2011	14.40	14.86	14.17	14.19	2,413,418	-0.34(-2.34%)
May 13, 2011	14.82	14.96	14.48	14.53	2,139,873	-0.29(-1.96%)
May 12, 2011	14.53	14.90	14.34	14.82	3,098,780	+0.20(+1.36%)
May 11, 2011	14.70	14.78	14.46	14.62	10,893,312	-0.10(-0.68%)
May 10, 2011	14.25	14.74	14.24	14.72	23,349,570	+0.68(+4.85%)
May 09, 2011	13.87	14.13	13.68	14.04	2,529,512	+0.07(+0.53%)
May 06, 2011	13.95	14.15	13.78	13.97	2,623,841	+0.24(+1.75%)
May 05, 2011	13.64	14.02	13.53	13.72	4,048,551	-0.08(-0.60%)
May 04, 2011	14.24	14.24	13.37	13.81	4,517,452	-0.40(-2.81%)
May 03, 2011	15.00	15.00	13.64	14.21	7,056,165	-1.32(-8.50%)
May 02, 2011	15.61	15.62	15.50	15.53	2,632,668	-0.32(-1.99%)
Apr 29, 2011	15.78	15.87	15.63	15.84	1,518,793	+0.07(+0.42%)
Apr 28, 2011	15.68	15.87	15.59	15.78	1,515,619	+0.01(+0.05%)
Apr 27, 2011	15.48	15.82	15.40	15.77	1,978,018	+0.32(+2.04%)
Apr 26, 2011	15.33	15.61	15.20	15.45	2,238,199	+0.23(+1.53%)
Apr 25, 2011	15.34	15.49	15.08	15.22	1,425,074	-0.08(-0.54%)
Apr 21, 2011	15.40	15.48	15.22	15.30	1,420,762	+0.15(+0.99%)
Apr 20, 2011	15.01	15.21	14.93	15.15	2,585,808	+0.47(+3.22%)
Apr 19, 2011	14.36	14.74	14.32	14.68	1,632,823	+0.35(+2.43%)
Apr 18, 2011	14.38	14.44	13.97	14.33	3,038,691	-0.36(-2.43%)
Apr 15, 2011	14.43	14.70	14.26	14.69	1,571,408	+0.27(+1.84%)
Apr 14, 2011	14.72	14.75	14.29	14.42	2,461,723	-0.46(-3.07%)
Apr 13, 2011	14.72	14.99	14.59	14.88	2,069,072	+0.30(+2.05%)
Apr 12, 2011	14.70	14.83	14.32	14.58	2,921,256	-0.18(-1.24%)
Apr 11, 2011	14.90	15.01	14.62	14.76	1,713,340	-0.11(-0.73%)
Apr 08, 2011	15.11	15.19	14.74	14.87	1,959,881	-0.17(-1.10%)
Apr 07, 2011	14.84	15.17	14.78	15.04	2,035,502	+0.18(+1.23%)
Apr 06, 2011	15.05	15.06	14.60	14.85	2,083,667	-0.10(-0.67%)
Apr 05, 2011	14.78	15.21	14.71	14.95	3,293,285	+0.28(+1.92%)
Apr 04, 2011	15.03	15.03	14.42	14.67	2,058,464	-0.34(-2.27%)

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.