Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	14.47	14.79	14.46	14.75	14,425,799	+0.36(+2.48%)
Jun 29, 2011	14.33	14.54	13.98	14.39	18,752,768	+0.20(+1.42%)
Jun 28, 2011	13.80	14.27	13.77	14.19	17,096,854	+0.52(+3.80%)
Jun 27, 2011	13.37	13.75	13.34	13.67	15,369,383	+0.30(+2.24%)
Jun 24, 2011	14.26	14.35	13.25	13.37	29,205,704	-0.91(-6.38%)
Jun 23, 2011	14.15	14.31	13.77	14.28	23,482,470	-0.11(-0.76%)
Jun 22, 2011	14.37	14.66	14.28	14.39	14,516,357	+0.03(+0.24%)
Jun 21, 2011	14.11	14.41	14.07	14.36	12,906,078	+0.38(+2.68%)
Jun 20, 2011	13.85	13.99	13.82	13.98	10,822,221	+0.08(+0.58%)
Jun 17, 2011	14.11	14.20	13.71	13.90	18,254,698	-0.04(-0.29%)
Jun 16, 2011	14.02	14.25	13.76	13.94	13,099,149	-0.10(-0.70%)
Jun 15, 2011	14.39	14.50	13.96	14.04	17,042,396	-0.53(-3.64%)
Jun 14, 2011	14.24	14.75	14.24	14.57	27,481,998	+0.54(+3.82%)
Jun 13, 2011	14.42	14.65	13.93	14.04	17,444,758	-0.36(-2.52%)
Jun 10, 2011	14.53	14.61	14.30	14.40	12,009,829	-0.25(-1.73%)
Jun 09, 2011	14.53	14.89	14.50	14.65	12,974,805	+0.14(+0.95%)
Jun 08, 2011	14.74	14.91	14.45	14.52	11,624,418	-0.24(-1.60%)
Jun 07, 2011	14.58	14.95	14.56	14.75	13,974,978	+0.27(+1.87%)
Jun 06, 2011	15.10	15.21	14.37	14.48	20,333,076	-0.71(-4.67%)
Jun 03, 2011	15.02	15.40	14.90	15.19	10,158,892	+0.28(+1.90%)
May 24, 2011	15.15	15.33	14.84	14.91	12,734,402	-0.05(-0.35%)
May 23, 2011	14.83	14.98	14.54	14.96	12,926,464	-0.07(-0.46%)
May 20, 2011	15.29	15.32	14.95	15.03	17,698,780	-0.27(-1.74%)
May 19, 2011	15.45	15.49	15.12	15.29	12,654,951	-0.04(-0.26%)
May 18, 2011	15.06	15.46	15.06	15.33	18,410,050	+0.39(+2.63%)
May 17, 2011	15.02	15.25	14.76	14.94	22,090,320	-0.19(-1.26%)
May 16, 2011	15.32	15.60	15.09	15.13	14,189,556	-0.23(-1.52%)
May 13, 2011	15.50	15.71	15.24	15.37	16,193,081	+0.09(+0.56%)
May 12, 2011	15.47	15.49	15.08	15.28	19,217,224	-0.31(-1.96%)
May 11, 2011	16.25	16.39	15.55	15.59	25,593,530	-0.82(-4.99%)
May 10, 2011	16.12	16.53	16.02	16.40	22,448,376	+0.46(+2.89%)
May 09, 2011	15.46	15.98	15.46	15.94	16,402,195	+0.51(+3.32%)
May 06, 2011	15.38	15.86	15.29	15.43	15,940,113	+0.28(+1.82%)
May 05, 2011	15.18	15.41	14.84	15.15	19,887,620	-0.22(-1.42%)
May 04, 2011	15.66	15.66	15.06	15.37	23,245,500	-0.30(-1.91%)
May 03, 2011	16.12	16.13	15.54	15.67	14,030,040	-0.44(-2.75%)
May 02, 2011	16.10	16.16	16.02	16.11	12,690,669	-0.18(-1.13%)
Apr 29, 2011	16.20	16.35	16.16	16.30	11,610,443	+0.09(+0.57%)
Apr 28, 2011	16.10	16.37	15.89	16.21	13,122,027	+0.07(+0.46%)
Apr 27, 2011	16.48	16.48	15.79	16.13	24,541,522	-0.01(-0.04%)
Apr 26, 2011	16.88	17.02	16.03	16.14	36,872,612	-0.63(-3.74%)
Apr 25, 2011	16.69	16.80	16.42	16.77	21,328,776	+0.05(+0.28%)
Apr 21, 2011	16.43	16.76	16.39	16.72	17,394,234	+0.38(+2.33%)
Apr 20, 2011	16.20	16.39	16.10	16.34	17,910,014	+0.36(+2.27%)
Apr 19, 2011	15.52	16.01	15.42	15.98	23,769,992	+0.38(+2.44%)
Apr 18, 2011	15.64	15.72	15.35	15.60	14,524,248	-0.26(-1.67%)
Apr 15, 2011	15.97	16.02	15.75	15.86	12,574,420	-0.03(-0.22%)
Apr 14, 2011	15.96	16.00	15.62	15.90	16,483,308	-0.22(-1.39%)
Apr 13, 2011	15.83	16.20	15.74	16.12	18,332,560	+0.48(+3.06%)
Apr 12, 2011	15.71	16.06	15.49	15.64	24,979,738	-0.23(-1.45%)
Apr 11, 2011	16.20	16.45	15.85	15.87	21,394,566	-0.36(-2.23%)
Apr 08, 2011	16.73	16.82	15.96	16.24	33,480,494	-0.46(-2.76%)
Apr 07, 2011	17.06	17.09	16.51	16.70	20,325,272	-0.48(-2.78%)
Apr 06, 2011	17.70	17.92	17.13	17.17	22,196,722	-0.39(-2.23%)
Apr 05, 2011	17.45	17.68	17.32	17.57	17,829,310	+0.25(+1.43%)
Apr 04, 2011	17.37	17.44	17.24	17.32	12,271,261	+0.03(+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.