Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	12.80	13.02	12.64	12.73	811,352	-0.07(-0.55%)
Jun 29, 2011	12.67	12.82	12.49	12.80	719,265	+0.20(+1.59%)
Jun 28, 2011	12.04	12.75	12.04	12.60	595,816	+0.64(+5.35%)
Jun 27, 2011	11.98	12.04	11.70	11.96	393,892	-0.04(-0.33%)
Jun 24, 2011	12.31	12.49	11.98	12.00	568,432	-0.29(-2.36%)
Jun 23, 2011	12.03	12.33	11.63	12.29	520,206	-0.01(-0.08%)
Jun 22, 2011	12.36	12.66	12.29	12.30	348,108	-0.13(-1.05%)
Jun 21, 2011	12.20	12.45	12.18	12.43	372,999	+0.38(+3.15%)
Jun 20, 2011	12.00	12.09	11.97	12.05	383,534	-0.02(-0.17%)
Jun 17, 2011	12.07	12.17	11.85	12.07	1,181,854	+0.13(+1.09%)
Jun 16, 2011	12.15	12.30	11.73	11.94	333,517	-0.22(-1.81%)
Jun 15, 2011	12.02	12.31	11.88	12.16	810,368	-0.05(-0.41%)
Jun 14, 2011	12.07	12.30	12.06	12.21	507,264	+0.31(+2.61%)
Jun 13, 2011	12.18	12.38	11.67	11.90	531,248	-0.26(-2.14%)
Jun 10, 2011	12.36	12.46	12.14	12.16	409,652	-0.33(-2.64%)
Jun 09, 2011	12.33	12.64	12.22	12.49	326,330	+0.23(+1.88%)
Jun 08, 2011	12.46	12.62	12.16	12.26	513,135	-0.22(-1.76%)
Jun 07, 2011	12.73	12.73	12.39	12.48	360,391	+0.03(+0.24%)
Jun 06, 2011	13.00	13.09	12.42	12.45	486,546	-0.59(-4.52%)
Jun 03, 2011	13.06	13.22	12.90	13.04	643,069	+0.44(+3.49%)
May 24, 2011	12.78	13.13	12.49	12.60	920,825	-0.05(-0.40%)
May 23, 2011	12.77	12.81	12.57	12.65	804,862	-0.35(-2.69%)
May 20, 2011	13.01	13.14	12.74	13.00	794,130	-0.03(-0.23%)
May 19, 2011	13.36	13.41	12.91	13.03	591,771	-0.18(-1.36%)
May 18, 2011	12.84	13.32	12.79	13.21	510,376	+0.43(+3.36%)
May 17, 2011	12.88	13.09	12.67	12.78	644,666	-0.23(-1.77%)
May 16, 2011	13.23	13.46	12.98	13.01	632,921	-0.33(-2.47%)
May 13, 2011	13.75	13.83	13.29	13.34	555,492	-0.39(-2.84%)
May 12, 2011	13.62	13.94	13.36	13.73	651,041	+0.03(+0.22%)
May 11, 2011	14.28	14.31	13.60	13.70	1,107,663	-0.63(-4.40%)
May 10, 2011	14.34	14.47	14.12	14.33	826,594	+0.07(+0.49%)
May 09, 2011	13.99	14.50	13.90	14.26	854,159	+0.28(+2.00%)
May 06, 2011	12.96	14.47	12.96	13.98	1,657,186	+1.35(+10.69%)
May 05, 2011	12.68	13.12	12.46	12.63	811,653	-0.25(-1.94%)
May 04, 2011	13.51	13.51	12.67	12.88	1,320,369	-0.64(-4.73%)
May 03, 2011	14.10	14.10	13.34	13.52	703,155	-0.66(-4.65%)
May 02, 2011	14.21	14.22	14.12	14.18	553,909	-0.59(-3.99%)
Apr 29, 2011	14.70	15.05	14.70	14.77	392,015	+0.11(+0.75%)
Apr 28, 2011	14.55	14.88	14.43	14.66	283,363	+0.07(+0.48%)
Apr 27, 2011	14.60	14.65	14.05	14.59	522,139	-0.01(-0.07%)
Apr 26, 2011	14.63	14.83	14.46	14.60	397,452	+0.00(+0.00%)
Apr 25, 2011	14.55	14.61	14.42	14.60	382,244	-0.03(-0.21%)
Apr 21, 2011	14.40	14.67	14.24	14.63	268,122	+0.35(+2.45%)
Apr 20, 2011	14.27	14.39	14.08	14.28	362,746	+0.29(+2.07%)
Apr 19, 2011	13.97	14.20	13.76	13.99	462,059	+0.05(+0.36%)
Apr 18, 2011	14.06	14.15	13.88	13.94	455,127	-0.41(-2.86%)
Apr 15, 2011	14.18	14.38	13.88	14.35	534,667	+0.09(+0.63%)
Apr 14, 2011	13.86	14.26	13.78	14.26	457,316	+0.24(+1.71%)
Apr 13, 2011	14.20	14.33	13.89	14.02	456,203	-0.04(-0.28%)
Apr 12, 2011	14.33	14.34	13.79	14.06	837,843	-0.44(-3.03%)
Apr 11, 2011	14.86	14.93	14.18	14.50	1,016,271	-0.36(-2.42%)
Apr 08, 2011	15.00	15.36	14.75	14.86	615,441	+0.00(+0.00%)
Apr 07, 2011	15.19	15.19	14.70	14.86	728,946	-0.26(-1.72%)
Apr 06, 2011	15.89	15.97	15.04	15.12	588,613	-0.49(-3.14%)
Apr 05, 2011	15.73	15.81	15.29	15.61	580,900	-0.22(-1.39%)
Apr 04, 2011	15.77	16.00	15.71	15.83	929,580	+0.18(+1.15%)

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.