Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	15.48	15.52	15.45	15.47	17,568,762	+0.06(+0.39%)
Jun 29, 2011	15.41	15.48	15.37	15.41	19,516,356	+0.09(+0.56%)
Jun 28, 2011	15.54	15.55	15.31	15.32	35,691,828	-0.13(-0.83%)
Jun 27, 2011	15.49	15.51	15.40	15.45	31,296,534	-0.02(-0.16%)
Jun 24, 2011	15.55	15.55	15.39	15.47	24,827,230	-0.02(-0.11%)
Jun 23, 2011	15.43	15.53	15.32	15.49	32,680,680	+0.11(+0.70%)
Jun 22, 2011	15.38	15.49	15.38	15.38	18,482,232	+0.07(+0.49%)
Jun 21, 2011	15.39	15.43	15.27	15.31	26,316,592	+0.00(+0.00%)
Jun 20, 2011	15.28	15.33	15.28	15.31	13,309,007	+0.08(+0.54%)
Jun 17, 2011	15.28	15.29	15.20	15.23	14,587,068	-0.02(-0.11%)
Jun 16, 2011	15.22	15.26	15.10	15.24	16,816,814	+0.06(+0.38%)
Jun 15, 2011	15.19	15.31	15.12	15.19	14,169,531	-0.03(-0.22%)
Jun 14, 2011	15.18	15.24	15.18	15.22	10,513,643	+0.07(+0.44%)
Jun 13, 2011	15.09	15.19	15.04	15.15	13,671,368	+0.11(+0.71%)
Jun 10, 2011	15.18	15.21	15.04	15.04	15,213,749	-0.20(-1.30%)
Jun 09, 2011	15.32	15.33	15.14	15.24	17,204,548	-0.05(-0.32%)
Jun 08, 2011	15.14	15.34	15.13	15.29	24,054,338	+0.16(+1.04%)
Jun 07, 2011	15.10	15.19	15.08	15.14	16,164,209	+0.07(+0.49%)
Jun 06, 2011	15.12	15.16	15.06	15.06	14,942,860	-0.02(-0.11%)
Jun 03, 2011	15.01	15.13	14.99	15.08	18,469,430	+0.17(+1.17%)
May 24, 2011	14.93	14.94	14.87	14.90	8,075,813	+0.00(+0.00%)
May 23, 2011	14.87	14.95	14.82	14.90	9,665,812	+0.01(+0.06%)
May 20, 2011	14.85	14.93	14.84	14.90	11,733,172	+0.05(+0.33%)
May 19, 2011	14.80	14.88	14.80	14.85	9,955,670	+0.05(+0.34%)
May 18, 2011	14.80	14.80	14.73	14.80	9,183,734	+0.03(+0.22%)
May 17, 2011	14.69	14.78	14.66	14.76	9,239,471	+0.07(+0.45%)
May 16, 2011	14.55	14.75	14.54	14.70	17,794,070	+0.07(+0.51%)
May 13, 2011	14.74	14.74	14.62	14.62	17,485,462	-0.12(-0.84%)
May 12, 2011	14.84	14.84	14.71	14.75	20,708,174	-0.07(-0.50%)
May 11, 2011	14.83	14.85	14.74	14.82	19,846,292	-0.03(-0.22%)
May 10, 2011	14.96	14.96	14.80	14.85	19,410,924	-0.10(-0.66%)
May 09, 2011	14.85	14.95	14.85	14.95	12,041,883	+0.10(+0.67%)
May 06, 2011	14.89	14.90	14.80	14.85	9,712,549	+0.01(+0.06%)
May 05, 2011	14.86	14.90	14.80	14.85	14,156,381	+0.01(+0.06%)
May 04, 2011	14.81	14.84	14.73	14.84	9,551,350	+0.01(+0.06%)
May 03, 2011	14.80	14.84	14.76	14.83	13,457,114	+0.06(+0.39%)
May 02, 2011	14.75	14.79	14.74	14.77	11,663,726	+0.01(+0.06%)
Apr 29, 2011	14.75	14.77	14.69	14.76	8,857,187	+0.01(+0.06%)
Apr 28, 2011	14.75	14.79	14.70	14.75	13,675,466	+0.03(+0.22%)
Apr 27, 2011	14.69	14.73	14.65	14.72	11,419,345	+0.07(+0.45%)
Apr 26, 2011	14.60	14.68	14.58	14.66	12,259,237	+0.08(+0.57%)
Apr 25, 2011	14.50	14.57	14.49	14.57	9,156,797	+0.02(+0.17%)
Apr 21, 2011	14.44	14.56	14.41	14.55	12,314,388	+0.12(+0.86%)
Apr 20, 2011	14.37	14.43	14.32	14.42	9,883,810	+0.07(+0.46%)
Apr 19, 2011	14.37	14.42	14.27	14.36	8,980,938	+0.00(+0.00%)
Apr 18, 2011	14.44	14.44	14.30	14.36	13,472,244	-0.05(-0.34%)
Apr 15, 2011	14.44	14.45	14.37	14.41	9,359,159	-0.05(-0.34%)
Apr 14, 2011	14.32	14.46	14.31	14.46	13,841,988	+0.15(+1.04%)
Apr 13, 2011	14.27	14.42	14.25	14.31	11,495,628	+0.07(+0.52%)
Apr 12, 2011	14.37	14.44	14.23	14.23	13,100,533	-0.16(-1.09%)
Apr 11, 2011	14.29	14.44	14.24	14.39	17,510,392	+0.13(+0.93%)
Apr 08, 2011	14.38	14.39	14.19	14.26	25,108,412	-0.15(-1.03%)
Apr 07, 2011	14.47	14.48	14.33	14.41	24,459,158	-0.08(-0.57%)
Apr 06, 2011	14.48	14.51	14.45	14.49	9,530,495	+0.04(+0.29%)
Apr 05, 2011	14.48	14.55	14.45	14.45	9,452,046	-0.03(-0.23%)
Apr 04, 2011	14.42	14.50	14.41	14.48	13,414,251	+0.07(+0.46%)

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.