Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	13.95	14.08	13.95	13.99	2,381,641	+0.11(+0.82%)
Jun 29, 2011	13.78	13.95	13.72	13.87	1,461,635	+0.16(+1.19%)
Jun 28, 2011	13.54	13.75	13.53	13.71	1,012,192	+0.18(+1.33%)
Jun 27, 2011	13.45	13.63	13.31	13.53	1,113,460	+0.04(+0.33%)
Jun 24, 2011	13.67	13.70	13.44	13.49	583,353	-0.14(-1.05%)
Jun 23, 2011	13.53	13.63	13.26	13.63	2,090,493	-0.03(-0.24%)
Jun 22, 2011	13.79	13.86	13.63	13.66	1,792,988	-0.16(-1.14%)
Jun 21, 2011	13.73	13.88	13.63	13.82	993,917	+0.30(+2.20%)
Jun 20, 2011	13.51	13.57	13.49	13.52	1,078,363	+0.23(+1.72%)
Jun 17, 2011	13.33	13.43	13.28	13.29	1,496,077	+0.07(+0.56%)
Jun 16, 2011	13.27	13.37	13.06	13.22	863,861	-0.02(-0.19%)
Jun 15, 2011	13.24	13.39	13.17	13.24	1,336,050	-0.17(-1.28%)
Jun 14, 2011	13.26	13.53	13.18	13.41	1,072,820	+0.26(+1.97%)
Jun 13, 2011	13.29	13.31	13.09	13.15	1,365,917	-0.13(-0.96%)
Jun 10, 2011	13.47	13.47	13.25	13.28	1,319,430	-0.24(-1.80%)
Jun 09, 2011	13.47	13.65	13.36	13.52	1,209,418	+0.09(+0.64%)
Jun 08, 2011	13.45	13.74	13.25	13.44	1,182,992	-0.06(-0.47%)
Jun 07, 2011	13.53	13.59	13.48	13.50	1,386,666	-0.02(-0.12%)
Jun 06, 2011	13.62	13.74	13.47	13.52	920,447	-0.21(-1.53%)
Jun 03, 2011	13.63	13.85	13.59	13.73	1,401,119	+0.42(+3.17%)
May 24, 2011	13.39	13.48	13.28	13.31	778,434	-0.07(-0.50%)
May 23, 2011	13.53	13.53	13.26	13.37	1,264,062	-0.35(-2.52%)
May 20, 2011	13.78	13.91	13.65	13.72	2,059,913	-0.03(-0.20%)
May 19, 2011	13.61	13.85	13.58	13.74	1,194,196	+0.21(+1.53%)
May 18, 2011	13.23	13.55	13.18	13.54	839,088	+0.32(+2.42%)
May 17, 2011	13.40	13.47	13.13	13.22	1,110,348	-0.24(-1.80%)
May 16, 2011	13.67	13.72	13.44	13.46	1,559,437	-0.27(-1.93%)
May 13, 2011	13.65	13.79	13.60	13.73	2,080,278	+0.09(+0.67%)
May 12, 2011	13.51	13.69	13.42	13.63	792,312	+0.07(+0.53%)
May 11, 2011	13.69	13.77	13.37	13.56	930,822	-0.12(-0.89%)
May 10, 2011	13.50	13.74	13.46	13.68	1,161,696	+0.21(+1.54%)
May 09, 2011	13.34	13.60	13.31	13.48	946,572	+0.15(+1.14%)
May 06, 2011	13.47	13.57	13.26	13.33	644,988	+0.01(+0.10%)
May 05, 2011	13.30	13.50	13.13	13.31	913,699	-0.08(-0.60%)
May 04, 2011	13.67	13.67	13.28	13.39	1,104,922	-0.28(-2.08%)
May 03, 2011	13.67	13.78	13.57	13.68	1,609,495	-0.05(-0.36%)
May 02, 2011	13.73	13.76	13.72	13.73	1,586,062	-0.09(-0.62%)
Apr 29, 2011	14.01	14.05	13.78	13.81	1,524,952	-0.15(-1.07%)
Apr 28, 2011	13.10	14.38	13.10	13.96	4,334,074	+1.00(+7.76%)
Apr 27, 2011	13.02	13.04	12.74	12.96	2,327,696	-0.03(-0.23%)
Apr 26, 2011	12.84	13.04	12.80	12.99	1,046,685	+0.24(+1.91%)
Apr 25, 2011	12.81	12.82	12.67	12.74	1,086,361	+0.02(+0.20%)
Apr 21, 2011	12.49	12.73	12.47	12.72	1,184,970	+0.27(+2.20%)
Apr 20, 2011	12.56	12.56	12.40	12.44	1,439,151	+0.07(+0.56%)
Apr 19, 2011	12.29	12.41	12.26	12.38	1,740,641	+0.15(+1.27%)
Apr 18, 2011	12.43	12.46	12.07	12.22	1,110,616	-0.29(-2.32%)
Apr 15, 2011	12.34	12.52	12.13	12.51	4,046,813	+0.57(+4.74%)
Apr 14, 2011	11.87	12.00	11.86	11.95	897,963	-0.03(-0.28%)
Apr 13, 2011	11.88	12.01	11.86	11.98	1,418,540	+0.11(+0.90%)
Apr 12, 2011	11.92	11.93	11.69	11.87	1,616,502	-0.13(-1.12%)
Apr 11, 2011	12.09	12.15	11.98	12.01	553,184	-0.08(-0.66%)
Apr 08, 2011	12.27	12.29	11.99	12.09	621,090	-0.12(-0.95%)
Apr 07, 2011	12.28	12.36	12.19	12.20	1,164,672	-0.09(-0.74%)
Apr 06, 2011	12.38	12.48	12.27	12.29	875,879	-0.05(-0.44%)
Apr 05, 2011	12.31	12.41	12.27	12.35	1,076,717	-0.02(-0.13%)
Apr 04, 2011	12.42	12.43	12.30	12.36	831,650	-0.04(-0.29%)

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.