Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	16.78	17.09	16.67	16.91	8,355,704	+0.20(+1.21%)
Jun 29, 2011	16.52	16.76	16.51	16.71	9,522,092	+0.33(+2.04%)
Jun 28, 2011	16.34	16.46	16.23	16.37	8,419,173	+0.09(+0.56%)
Jun 27, 2011	16.10	16.35	16.05	16.28	9,079,902	+0.24(+1.47%)
Jun 24, 2011	16.31	16.38	16.05	16.05	29,120,974	-0.27(-1.67%)
Jun 23, 2011	16.21	16.32	15.99	16.32	14,602,227	-0.12(-0.71%)
Jun 22, 2011	16.68	16.71	16.41	16.43	8,805,484	-0.29(-1.71%)
Jun 21, 2011	16.57	16.79	16.46	16.72	9,663,770	+0.30(+1.81%)
Jun 20, 2011	16.40	16.44	16.34	16.42	6,399,281	+0.12(+0.71%)
Jun 17, 2011	16.42	16.52	16.21	16.31	10,154,509	+0.07(+0.45%)
Jun 16, 2011	16.30	16.40	16.05	16.23	11,515,574	-0.04(-0.27%)
Jun 15, 2011	16.66	16.67	16.24	16.28	13,005,164	-0.56(-3.33%)
Jun 14, 2011	16.53	16.98	16.53	16.84	13,280,633	+0.44(+2.67%)
Jun 13, 2011	16.28	16.44	16.23	16.40	7,871,337	+0.15(+0.94%)
Jun 10, 2011	16.31	16.39	16.00	16.25	10,077,941	-0.10(-0.62%)
Jun 09, 2011	16.30	16.53	16.24	16.35	8,244,899	+0.10(+0.60%)
Jun 08, 2011	16.41	16.48	16.21	16.25	13,341,060	-0.22(-1.34%)
Jun 07, 2011	16.63	16.63	16.44	16.47	16,836,488	-0.03(-0.15%)
Jun 06, 2011	16.80	16.92	16.50	16.50	10,519,366	-0.33(-1.98%)
Jun 03, 2011	16.67	17.09	16.67	16.83	11,324,721	-1.00(-5.61%)
May 24, 2011	17.81	17.95	17.69	17.83	12,439,159	+0.15(+0.84%)
May 23, 2011	17.73	17.89	17.63	17.68	16,999,884	-0.27(-1.51%)
May 20, 2011	18.22	18.28	17.91	17.95	18,719,594	-0.29(-1.57%)
May 19, 2011	18.36	18.47	18.13	18.24	20,076,530	-0.03(-0.18%)
May 18, 2011	18.89	19.10	17.91	18.27	42,655,432	-1.23(-6.31%)
May 17, 2011	19.25	19.53	19.23	19.50	6,919,760	+0.12(+0.60%)
May 16, 2011	19.40	19.64	19.34	19.39	6,785,504	-0.07(-0.35%)
May 13, 2011	19.73	19.84	19.31	19.46	7,027,185	-0.27(-1.35%)
May 12, 2011	19.45	19.78	19.36	19.72	6,984,933	+0.23(+1.20%)
May 11, 2011	19.70	19.78	19.32	19.49	11,103,101	-0.28(-1.40%)
May 10, 2011	19.79	19.88	19.71	19.77	8,517,145	+0.06(+0.33%)
May 09, 2011	19.79	19.89	19.52	19.70	7,490,920	-0.14(-0.71%)
May 06, 2011	20.16	20.28	19.69	19.84	7,562,114	-0.03(-0.14%)
May 05, 2011	19.86	20.04	19.68	19.87	7,668,264	-0.12(-0.61%)
May 04, 2011	20.24	20.24	19.86	19.99	6,855,269	-0.19(-0.95%)
May 03, 2011	20.24	20.31	20.04	20.19	7,172,513	-0.04(-0.20%)
May 02, 2011	20.20	20.24	20.17	20.23	6,933,770	-0.01(-0.07%)
Apr 29, 2011	20.55	20.58	20.08	20.24	10,003,540	-0.29(-1.42%)
Apr 28, 2011	19.80	20.67	19.79	20.53	18,960,372	+0.98(+4.99%)
Apr 27, 2011	19.54	19.62	19.09	19.56	9,221,097	+0.14(+0.71%)
Apr 26, 2011	19.35	19.54	19.18	19.42	7,449,912	+0.25(+1.30%)
Apr 25, 2011	19.32	19.33	19.13	19.17	7,197,893	-0.16(-0.82%)
Apr 21, 2011	19.23	19.36	19.01	19.33	7,734,322	+0.16(+0.83%)
Apr 20, 2011	19.14	19.43	19.04	19.17	10,903,070	+0.43(+2.31%)
Apr 19, 2011	18.64	18.81	18.58	18.74	6,723,278	+0.16(+0.85%)
Apr 18, 2011	18.52	18.66	18.46	18.58	9,794,744	-0.24(-1.28%)
Apr 15, 2011	18.84	18.87	18.55	18.82	10,801,390	+0.09(+0.48%)
Apr 14, 2011	18.75	18.81	18.52	18.73	7,889,514	-0.15(-0.78%)
Apr 13, 2011	19.29	19.31	18.82	18.88	7,479,285	-0.26(-1.34%)
Apr 12, 2011	19.12	19.25	19.01	19.13	7,520,931	-0.26(-1.32%)
Apr 11, 2011	19.38	19.68	19.32	19.39	7,974,697	+0.06(+0.32%)
Apr 08, 2011	19.63	19.71	19.21	19.33	5,231,477	-0.22(-1.11%)
Apr 07, 2011	19.71	19.90	19.35	19.54	12,004,758	-0.18(-0.89%)
Apr 06, 2011	19.66	19.77	19.53	19.72	7,886,315	+0.14(+0.70%)
Apr 05, 2011	19.56	19.63	19.43	19.58	6,929,433	+0.01(+0.04%)
Apr 04, 2011	19.36	19.60	19.29	19.58	9,942,051	+0.31(+1.59%)

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.