Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	12.60	12.78	12.43	12.76	2,446,442	+0.16(+1.30%)
Jun 29, 2011	11.80	12.68	11.80	12.60	3,175,814	+0.83(+7.05%)
Jun 28, 2011	11.99	11.99	11.67	11.77	1,920,719	-0.20(-1.63%)
Jun 27, 2011	11.99	12.21	11.92	11.96	1,951,542	+0.01(+0.07%)
Jun 24, 2011	12.15	12.41	11.92	11.96	1,575,405	-0.20(-1.61%)
Jun 23, 2011	11.99	12.15	11.74	12.15	1,372,930	-0.02(-0.19%)
Jun 22, 2011	12.35	12.43	12.16	12.18	1,127,612	-0.26(-2.08%)
Jun 21, 2011	12.25	12.48	12.19	12.43	1,271,269	+0.23(+1.92%)
Jun 20, 2011	12.21	12.25	12.10	12.20	1,889,159	+0.31(+2.57%)
Jun 17, 2011	12.09	12.21	11.80	11.89	1,893,515	-0.05(-0.46%)
Jun 16, 2011	12.08	12.29	11.82	11.95	1,514,849	-0.16(-1.29%)
Jun 15, 2011	11.96	12.21	11.91	12.10	4,066,037	+0.01(+0.07%)
Jun 14, 2011	11.85	12.37	11.64	12.10	3,337,042	+0.24(+2.05%)
Jun 13, 2011	11.24	11.89	11.24	11.85	4,320,096	+0.65(+5.80%)
Jun 10, 2011	11.61	11.64	10.99	11.20	3,767,343	-0.44(-3.76%)
Jun 09, 2011	11.84	11.94	11.60	11.64	2,826,631	-0.09(-0.73%)
Jun 08, 2011	12.16	12.18	11.68	11.73	3,168,429	-0.45(-3.72%)
Jun 07, 2011	12.43	12.44	12.02	12.18	1,621,373	-0.11(-0.89%)
Jun 06, 2011	12.81	12.89	12.27	12.29	2,605,663	-0.52(-4.09%)
Jun 03, 2011	12.75	13.12	12.75	12.82	2,538,958	+0.17(+1.36%)
May 24, 2011	12.92	12.96	12.64	12.64	1,498,426	-0.24(-1.88%)
May 23, 2011	12.79	13.10	12.69	12.89	2,543,933	-0.11(-0.84%)
May 20, 2011	13.11	13.16	12.98	13.00	1,653,256	-0.07(-0.54%)
May 19, 2011	13.15	13.28	13.04	13.07	1,858,224	-0.05(-0.36%)
May 18, 2011	13.28	13.34	13.03	13.11	1,488,334	+0.02(+0.18%)
May 17, 2011	13.25	13.36	13.00	13.09	2,425,673	-0.13(-0.95%)
May 16, 2011	13.04	13.50	12.97	13.22	3,534,082	+0.18(+1.41%)
May 13, 2011	12.66	13.16	12.65	13.03	2,673,902	+0.33(+2.58%)
May 12, 2011	12.31	12.70	12.02	12.70	3,815,376	+0.32(+2.58%)
May 11, 2011	12.58	12.60	12.31	12.38	2,416,781	-0.12(-0.94%)
May 10, 2011	13.15	13.24	12.45	12.50	6,026,436	-0.47(-3.61%)
May 09, 2011	13.04	13.09	12.84	12.97	1,814,348	-0.07(-0.54%)
May 06, 2011	13.18	13.25	12.88	13.04	1,788,242	-0.03(-0.24%)
May 05, 2011	12.84	13.10	12.65	13.07	2,392,837	+0.16(+1.27%)
May 04, 2011	13.02	13.13	12.77	12.91	1,726,468	-0.09(-0.72%)
May 03, 2011	12.98	13.16	12.88	13.00	2,066,118	-0.03(-0.24%)
May 02, 2011	13.12	13.13	13.03	13.03	1,404,296	-0.23(-1.76%)
Apr 29, 2011	13.31	13.34	13.20	13.27	1,211,737	-0.09(-0.70%)
Apr 28, 2011	13.26	13.80	13.23	13.36	1,711,169	+0.01(+0.06%)
Apr 27, 2011	13.28	13.36	13.11	13.35	1,934,973	+0.07(+0.53%)
Apr 26, 2011	13.33	13.48	13.24	13.28	1,404,420	-0.01(-0.06%)
Apr 25, 2011	13.36	13.54	13.23	13.29	1,393,676	-0.08(-0.58%)
Apr 21, 2011	13.58	13.59	13.26	13.37	1,825,958	-0.15(-1.10%)
Apr 20, 2011	13.77	13.89	13.33	13.52	3,751,859	-0.05(-0.40%)
Apr 19, 2011	13.99	14.05	13.34	13.57	4,260,253	-0.34(-2.47%)
Apr 18, 2011	13.56	13.96	13.31	13.91	6,534,936	+0.18(+1.31%)
Apr 15, 2011	12.93	14.47	12.86	13.73	32,153,532	+2.68(+24.21%)
Apr 14, 2011	11.27	11.35	10.94	11.06	3,209,767	-0.33(-2.88%)
Apr 13, 2011	11.56	11.62	11.38	11.39	1,029,561	-0.09(-0.82%)
Apr 12, 2011	11.46	11.56	11.33	11.48	1,219,344	-0.04(-0.34%)
Apr 11, 2011	11.69	11.71	11.49	11.52	1,152,370	-0.13(-1.14%)
Apr 08, 2011	11.74	11.82	11.62	11.65	1,992,629	-0.02(-0.13%)
Apr 07, 2011	11.83	11.94	11.65	11.67	1,788,381	-0.14(-1.19%)
Apr 06, 2011	11.67	11.88	11.47	11.81	1,693,195	+0.23(+2.02%)
Apr 05, 2011	11.81	11.85	11.54	11.57	1,732,539	-0.25(-2.11%)
Apr 04, 2011	11.77	11.85	11.67	11.82	1,486,735	+0.12(+1.00%)

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.