Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	11.80	12.13	11.79	12.10	1,133,202	+0.36(+3.11%)
Jun 29, 2011	11.78	11.85	11.72	11.73	1,071,116	+0.06(+0.53%)
Jun 28, 2011	11.36	11.72	11.36	11.67	956,338	+0.31(+2.76%)
Jun 27, 2011	11.27	11.39	11.13	11.36	758,050	+0.04(+0.33%)
Jun 24, 2011	11.60	11.67	11.30	11.32	1,397,021	-0.30(-2.60%)
Jun 23, 2011	11.48	11.67	11.36	11.62	2,254,557	+0.02(+0.21%)
Jun 22, 2011	11.74	11.81	11.57	11.60	1,445,576	-0.17(-1.40%)
Jun 21, 2011	11.61	11.91	11.60	11.77	1,247,027	+0.25(+2.18%)
Jun 20, 2011	11.53	11.57	11.49	11.51	832,267	+0.19(+1.64%)
Jun 17, 2011	11.33	11.40	11.15	11.33	1,731,446	+0.06(+0.52%)
Jun 16, 2011	11.32	11.38	11.16	11.27	1,158,983	-0.12(-1.03%)
Jun 15, 2011	11.67	11.67	11.30	11.39	1,767,801	-0.39(-3.30%)
Jun 14, 2011	11.68	11.82	11.63	11.78	808,573	+0.23(+2.03%)
Jun 13, 2011	11.57	11.71	11.40	11.54	2,012,132	-0.03(-0.27%)
Jun 10, 2011	11.82	11.88	11.46	11.57	1,771,809	-0.27(-2.27%)
Jun 09, 2011	11.73	11.91	11.71	11.84	1,064,247	+0.14(+1.21%)
Jun 08, 2011	12.21	12.21	11.61	11.70	2,753,422	-0.51(-4.20%)
Jun 07, 2011	12.30	12.33	12.10	12.21	1,717,496	-0.02(-0.17%)
Jun 06, 2011	12.41	12.53	12.21	12.23	1,439,521	-0.26(-2.12%)
Jun 03, 2011	12.43	12.63	12.33	12.50	1,265,165	+0.38(+3.09%)
May 24, 2011	12.00	12.20	11.94	12.12	1,312,055	+0.18(+1.50%)
May 23, 2011	12.08	12.16	11.88	11.94	831,148	-0.25(-2.07%)
May 20, 2011	12.35	12.40	11.87	12.20	1,749,725	-0.26(-2.07%)
May 19, 2011	12.47	12.54	12.29	12.45	811,868	+0.02(+0.14%)
May 18, 2011	12.26	12.46	12.26	12.44	596,584	+0.18(+1.46%)
May 17, 2011	12.11	12.28	12.05	12.26	861,825	+0.10(+0.79%)
May 16, 2011	12.35	12.35	12.02	12.16	1,185,990	-0.26(-2.13%)
May 13, 2011	12.75	12.79	12.41	12.43	759,397	-0.31(-2.43%)
May 12, 2011	12.47	12.82	12.37	12.74	1,757,054	+0.13(+1.06%)
May 11, 2011	12.86	13.01	12.50	12.60	2,576,552	-0.38(-2.94%)
May 10, 2011	12.74	13.07	12.60	12.98	2,062,262	+0.28(+2.19%)
May 09, 2011	12.42	12.73	12.42	12.71	1,413,597	+0.31(+2.49%)
May 06, 2011	12.48	12.50	12.31	12.40	643,171	-0.00(-0.03%)
May 05, 2011	12.36	12.44	12.23	12.40	852,274	-0.06(-0.47%)
May 04, 2011	12.48	12.61	12.26	12.46	549,531	-0.04(-0.30%)
May 03, 2011	12.59	12.63	12.37	12.50	725,558	-0.10(-0.79%)
May 02, 2011	12.55	12.63	12.55	12.60	786,141	-0.16(-1.29%)
Apr 29, 2011	12.72	12.81	12.64	12.76	768,795	+0.02(+0.19%)
Apr 28, 2011	12.53	12.77	12.49	12.74	1,091,293	+0.16(+1.31%)
Apr 27, 2011	12.42	12.58	12.22	12.57	1,351,921	+0.24(+1.95%)
Apr 26, 2011	12.48	12.48	12.21	12.33	840,453	-0.11(-0.86%)
Apr 25, 2011	12.48	12.48	12.33	12.44	685,126	+0.01(+0.08%)
Apr 21, 2011	12.57	12.60	12.38	12.43	988,178	-0.10(-0.79%)
Apr 20, 2011	12.43	13.02	12.40	12.53	2,436,824	+0.28(+2.27%)
Apr 19, 2011	12.19	12.39	12.11	12.25	1,283,842	+0.00(+0.03%)
Apr 18, 2011	12.08	12.29	12.04	12.25	961,134	+0.03(+0.28%)
Apr 15, 2011	12.11	12.29	12.09	12.21	1,276,181	+0.06(+0.51%)
Apr 14, 2011	11.99	12.16	11.86	12.15	1,272,228	+0.09(+0.71%)
Apr 13, 2011	11.77	12.19	11.77	12.06	3,429,202	+0.41(+3.47%)
Apr 12, 2011	11.31	11.69	11.18	11.66	5,567,959	+0.67(+6.06%)
Apr 11, 2011	11.12	11.14	10.93	10.99	676,107	-0.12(-1.08%)
Apr 08, 2011	11.33	11.39	11.09	11.11	571,710	-0.19(-1.67%)
Apr 07, 2011	11.31	11.41	11.24	11.30	1,116,257	-0.04(-0.39%)
Apr 06, 2011	11.46	11.49	11.29	11.35	1,274,413	-0.07(-0.57%)
Apr 05, 2011	11.44	11.48	11.37	11.41	1,305,363	+0.02(+0.18%)
Apr 04, 2011	11.43	11.52	11.34	11.39	838,228	-0.04(-0.33%)

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.