Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	15.11	15.16	15.02	15.05	15,384,702	+0.01(+0.05%)
Jun 29, 2011	15.08	15.15	14.99	15.04	18,586,344	+0.16(+1.08%)
Jun 28, 2011	14.61	14.95	14.55	14.88	16,180,809	+0.28(+1.92%)
Jun 27, 2011	14.44	14.64	14.34	14.60	11,483,222	+0.17(+1.18%)
Jun 24, 2011	14.57	14.57	14.39	14.43	17,608,024	-0.15(-1.05%)
Jun 23, 2011	14.41	14.61	14.29	14.59	16,543,834	+0.03(+0.20%)
Jun 22, 2011	14.50	14.70	14.41	14.56	14,646,468	+0.05(+0.38%)
Jun 21, 2011	14.53	14.56	14.37	14.50	18,825,648	-0.07(-0.50%)
Jun 20, 2011	14.59	14.59	14.34	14.57	14,314,850	+0.21(+1.43%)
Jun 17, 2011	14.50	14.51	14.29	14.37	21,675,590	-0.04(-0.29%)
Jun 16, 2011	14.45	14.48	14.33	14.41	25,914,552	+0.00(+0.00%)
Jun 15, 2011	14.39	14.60	14.35	14.41	20,859,480	-0.05(-0.33%)
Jun 14, 2011	14.62	14.63	14.44	14.46	21,431,698	-0.07(-0.45%)
Jun 13, 2011	14.28	14.62	14.27	14.52	24,348,716	-0.10(-0.67%)
Jun 10, 2011	14.94	14.94	14.61	14.62	16,519,974	-0.34(-2.26%)
Jun 09, 2011	14.99	15.15	14.92	14.96	17,168,686	+0.00(+0.02%)
Jun 08, 2011	14.92	15.02	14.81	14.96	13,760,485	+0.04(+0.29%)
Jun 07, 2011	14.91	14.99	14.80	14.91	13,544,884	+0.04(+0.29%)
Jun 06, 2011	14.85	14.94	14.79	14.87	14,244,464	-0.05(-0.34%)
Jun 03, 2011	14.89	15.05	14.82	14.92	19,234,930	+0.23(+1.56%)
May 24, 2011	14.72	14.83	14.58	14.69	17,450,478	-0.00(-0.02%)
May 23, 2011	14.72	14.75	14.61	14.69	17,962,670	-0.20(-1.34%)
May 20, 2011	14.77	14.97	14.73	14.89	28,994,694	+0.29(+1.98%)
May 19, 2011	14.71	14.75	14.53	14.61	19,336,448	-0.06(-0.38%)
May 18, 2011	14.67	14.68	14.53	14.66	21,990,608	-0.05(-0.32%)
May 17, 2011	14.74	14.74	14.57	14.71	22,151,502	-0.03(-0.22%)
May 16, 2011	14.89	14.97	14.69	14.74	24,386,794	-0.23(-1.55%)
May 13, 2011	15.04	15.24	14.91	14.97	32,642,250	-0.03(-0.22%)
May 12, 2011	14.82	15.03	14.80	15.01	24,921,154	+0.19(+1.28%)
May 11, 2011	14.96	14.97	14.65	14.82	31,663,942	-0.10(-0.66%)
May 10, 2011	15.00	15.11	14.79	14.92	21,876,448	-0.07(-0.49%)
May 09, 2011	14.86	15.09	14.84	14.99	22,371,506	+0.08(+0.56%)
May 06, 2011	14.87	15.02	14.85	14.91	21,439,146	+0.14(+0.96%)
May 05, 2011	14.99	15.04	14.74	14.76	23,258,532	-0.26(-1.72%)
May 04, 2011	15.11	15.17	14.87	15.02	28,759,278	-0.12(-0.79%)
May 03, 2011	14.84	15.17	14.65	15.14	32,225,748	+0.36(+2.43%)
May 02, 2011	14.76	14.87	14.17	14.78	38,746,052	+0.67(+4.71%)
Apr 29, 2011	14.29	14.31	14.12	14.12	36,631,344	-0.19(-1.30%)
Apr 28, 2011	14.48	14.52	14.15	14.30	36,289,856	-0.20(-1.35%)
Apr 27, 2011	14.40	14.55	14.32	14.50	32,233,706	+0.13(+0.94%)
Apr 26, 2011	14.34	14.42	14.23	14.36	25,330,928	+0.12(+0.82%)
Apr 25, 2011	14.24	14.32	14.10	14.25	32,173,114	+0.05(+0.36%)
Apr 21, 2011	14.37	14.54	14.16	14.20	60,674,660	-0.63(-4.22%)
Apr 20, 2011	14.90	14.91	14.66	14.82	31,682,934	+0.05(+0.37%)
Apr 19, 2011	14.67	14.77	14.60	14.77	21,215,646	+0.11(+0.77%)
Apr 18, 2011	15.04	15.05	14.63	14.65	30,853,446	-0.50(-3.31%)
Apr 15, 2011	15.19	15.21	15.01	15.16	22,197,920	-0.05(-0.36%)
Apr 14, 2011	14.95	15.22	14.90	15.21	22,144,652	+0.18(+1.21%)
Apr 13, 2011	15.03	15.19	14.94	15.03	24,431,402	+0.08(+0.51%)
Apr 12, 2011	14.95	15.00	14.90	14.95	12,087,909	-0.03(-0.22%)
Apr 11, 2011	15.03	15.12	14.92	14.99	15,458,868	-0.01(-0.05%)
Apr 08, 2011	15.16	15.18	14.92	14.99	24,209,554	-0.09(-0.60%)
Apr 07, 2011	15.13	15.23	15.05	15.08	20,066,560	-0.08(-0.55%)
Apr 06, 2011	15.30	15.37	15.17	15.17	23,626,318	-0.04(-0.26%)
Apr 05, 2011	15.49	15.54	15.16	15.21	25,018,522	-0.35(-2.27%)
Apr 04, 2011	15.54	15.60	15.50	15.56	16,609,180	+0.05(+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.