Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	16.31	16.69	16.25	16.61	7,213,005	+0.37(+2.26%)
Jun 29, 2011	16.41	16.44	16.13	16.24	6,452,049	-0.06(-0.34%)
Jun 28, 2011	16.32	16.38	16.10	16.30	8,763,810	+0.06(+0.34%)
Jun 27, 2011	16.10	16.46	16.05	16.24	8,511,222	+0.21(+1.32%)
Jun 24, 2011	16.17	16.23	15.94	16.03	13,074,636	-0.09(-0.59%)
Jun 23, 2011	15.73	16.17	15.60	16.13	12,713,021	+0.12(+0.73%)
Jun 22, 2011	15.96	16.21	15.88	16.01	14,380,314	-0.02(-0.14%)
Jun 21, 2011	15.40	16.08	15.40	16.03	16,420,945	+0.75(+4.88%)
Jun 20, 2011	15.34	15.35	15.17	15.29	23,985,358	+0.48(+3.27%)
Jun 17, 2011	15.10	15.14	14.76	14.80	11,190,642	-0.03(-0.23%)
Jun 16, 2011	15.05	15.08	14.62	14.83	13,551,501	-0.24(-1.59%)
Jun 15, 2011	15.39	15.42	14.95	15.07	14,603,987	-0.45(-2.91%)
Jun 14, 2011	15.59	15.64	15.32	15.53	16,164,809	+0.17(+1.09%)
Jun 13, 2011	15.77	15.90	15.23	15.36	22,437,402	-0.41(-2.58%)
Jun 10, 2011	16.18	16.21	15.71	15.77	11,312,652	-0.52(-3.18%)
Jun 09, 2011	16.10	16.49	15.99	16.28	11,588,875	+0.25(+1.53%)
Jun 08, 2011	16.51	16.51	15.81	16.04	15,447,997	-0.55(-3.32%)
Jun 07, 2011	17.31	17.31	16.58	16.59	33,021,232	+0.07(+0.44%)
Jun 06, 2011	16.58	16.71	16.46	16.52	10,674,877	-0.13(-0.77%)
Jun 03, 2011	16.52	16.73	16.46	16.65	11,362,788	-0.13(-0.76%)
May 24, 2011	16.91	17.14	16.75	16.77	7,215,518	+0.01(+0.03%)
May 23, 2011	17.12	17.12	16.70	16.77	10,125,238	-0.67(-3.86%)
May 20, 2011	17.64	17.64	17.35	17.44	6,159,022	-0.20(-1.14%)
May 19, 2011	17.75	17.83	17.54	17.64	5,746,842	-0.01(-0.06%)
May 18, 2011	17.48	17.69	17.36	17.65	5,887,895	+0.26(+1.47%)
May 17, 2011	17.45	17.73	17.32	17.40	8,946,307	-0.12(-0.70%)
May 16, 2011	17.46	17.77	17.35	17.52	8,019,789	+0.04(+0.26%)
May 13, 2011	17.88	18.03	17.46	17.48	8,766,954	-0.38(-2.14%)
May 12, 2011	17.96	17.99	17.67	17.86	7,992,936	-0.15(-0.86%)
May 11, 2011	18.13	18.16	17.82	18.01	9,591,953	-0.14(-0.79%)
May 10, 2011	17.87	18.24	17.82	18.16	10,287,794	+0.36(+2.02%)
May 09, 2011	17.63	17.85	17.49	17.80	6,520,355	+0.24(+1.38%)
May 06, 2011	17.54	17.86	17.46	17.55	12,184,897	+0.24(+1.40%)
May 05, 2011	17.42	17.53	17.20	17.31	8,532,514	-0.19(-1.07%)
May 04, 2011	17.70	17.80	17.48	17.50	24,390,084	-0.20(-1.16%)
May 03, 2011	17.75	17.89	17.49	17.70	8,639,017	-0.14(-0.77%)
May 02, 2011	17.75	17.88	17.74	17.84	18,433,854	+0.78(+4.57%)
Apr 29, 2011	16.81	17.22	16.65	17.06	9,276,104	+0.22(+1.31%)
Apr 28, 2011	16.87	17.41	16.70	16.84	17,291,072	+0.28(+1.67%)
Apr 27, 2011	16.76	16.78	16.36	16.57	8,561,055	-0.11(-0.66%)
Apr 26, 2011	16.52	16.80	16.34	16.68	6,386,561	+0.35(+2.17%)
Apr 25, 2011	16.37	16.71	16.31	16.32	7,523,449	-0.25(-1.53%)
Apr 21, 2011	16.63	16.63	16.39	16.58	5,167,445	+0.06(+0.33%)
Apr 20, 2011	16.71	16.80	16.47	16.52	8,545,750	+0.19(+1.18%)
Apr 19, 2011	16.12	16.40	16.03	16.33	6,580,045	+0.22(+1.34%)
Apr 18, 2011	16.31	16.33	16.00	16.11	9,467,457	-0.44(-2.64%)
Apr 15, 2011	16.55	16.71	16.45	16.55	12,961,626	+0.39(+2.39%)
Apr 14, 2011	15.84	16.24	15.81	16.16	11,706,270	+0.23(+1.46%)
Apr 13, 2011	16.07	16.15	15.86	15.93	11,282,220	+0.02(+0.10%)
Apr 12, 2011	15.96	16.07	15.84	15.91	11,954,700	-0.09(-0.59%)
Apr 11, 2011	16.52	16.64	16.00	16.01	12,369,609	-0.51(-3.11%)
Apr 08, 2011	16.73	16.88	16.46	16.52	8,120,570	-0.13(-0.76%)
Apr 07, 2011	16.75	16.83	16.41	16.65	7,781,934	-0.12(-0.69%)
Apr 06, 2011	17.10	17.13	16.61	16.76	6,510,041	-0.19(-1.11%)
Apr 05, 2011	16.61	17.03	16.59	16.95	9,770,076	+0.34(+2.03%)
Apr 04, 2011	16.90	16.91	16.53	16.61	9,722,634	-0.19(-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.