Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	13.99	14.12	13.89	13.90	1,869,345	-0.06(-0.44%)
Jun 29, 2011	13.76	13.97	13.70	13.96	1,406,096	+0.28(+2.02%)
Jun 28, 2011	13.66	13.69	13.55	13.68	1,048,004	+0.04(+0.28%)
Jun 27, 2011	13.63	13.72	13.59	13.65	2,155,981	+0.01(+0.04%)
Jun 24, 2011	13.67	13.76	13.52	13.64	1,081,805	+0.02(+0.16%)
Jun 23, 2011	13.64	13.71	13.47	13.62	2,007,056	-0.19(-1.40%)
Jun 22, 2011	13.79	13.89	13.75	13.81	1,193,538	-0.01(-0.08%)
Jun 21, 2011	13.73	13.84	13.57	13.82	1,614,898	+0.17(+1.21%)
Jun 20, 2011	13.61	13.66	13.58	13.66	850,998	+0.18(+1.31%)
Jun 17, 2011	13.45	13.50	13.30	13.48	2,083,078	+0.22(+1.62%)
Jun 16, 2011	13.05	13.34	13.03	13.26	1,845,171	+0.20(+1.57%)
Jun 15, 2011	13.10	13.19	12.96	13.06	2,707,542	-0.13(-0.96%)
Jun 14, 2011	13.19	13.30	13.11	13.19	2,360,203	+0.12(+0.89%)
Jun 13, 2011	13.09	13.25	13.04	13.07	1,623,948	-0.01(-0.04%)
Jun 10, 2011	13.35	13.36	12.99	13.08	3,152,852	-0.31(-2.35%)
Jun 09, 2011	13.64	13.66	13.35	13.39	2,710,020	-0.22(-1.58%)
Jun 08, 2011	13.71	13.81	13.54	13.61	1,404,525	-0.15(-1.12%)
Jun 07, 2011	13.81	13.88	13.73	13.76	1,185,011	+0.05(+0.36%)
Jun 06, 2011	13.89	13.95	13.71	13.71	1,477,422	-0.21(-1.51%)
Jun 03, 2011	13.73	13.97	13.66	13.92	1,787,968	-0.30(-2.08%)
May 24, 2011	14.23	14.28	14.17	14.22	1,802,898	+0.03(+0.23%)
May 23, 2011	14.04	14.24	14.01	14.19	2,681,846	-0.04(-0.31%)
May 20, 2011	14.52	14.54	14.23	14.23	1,361,222	-0.33(-2.29%)
May 19, 2011	14.63	14.64	14.43	14.56	1,028,087	+0.00(+0.00%)
May 18, 2011	14.55	14.58	14.39	14.56	952,781	+0.04(+0.30%)
May 17, 2011	14.46	14.55	14.43	14.52	1,945,756	-0.02(-0.11%)
May 16, 2011	14.34	14.60	14.33	14.54	1,675,193	+0.11(+0.76%)
May 13, 2011	14.48	14.52	14.36	14.43	1,609,013	-0.02(-0.15%)
May 12, 2011	14.35	14.47	14.23	14.45	2,634,730	+0.04(+0.27%)
May 11, 2011	14.43	14.46	14.28	14.41	1,541,145	-0.09(-0.64%)
May 10, 2011	14.30	14.53	14.30	14.50	884,057	+0.21(+1.49%)
May 09, 2011	14.22	14.36	14.18	14.29	733,494	+0.08(+0.58%)
May 06, 2011	14.47	14.51	14.20	14.21	1,166,867	-0.13(-0.88%)
May 05, 2011	14.36	14.45	14.23	14.33	1,541,756	-0.11(-0.79%)
May 04, 2011	14.47	14.56	14.37	14.45	811,130	-0.05(-0.34%)
May 03, 2011	14.60	14.73	14.37	14.50	1,326,561	-0.15(-1.05%)
May 02, 2011	14.62	14.70	14.62	14.65	1,760,249	+0.21(+1.48%)
Apr 29, 2011	14.57	14.62	14.35	14.44	1,328,429	-0.11(-0.75%)
Apr 28, 2011	14.35	14.64	14.32	14.55	791,657	+0.17(+1.18%)
Apr 27, 2011	14.25	14.38	14.16	14.38	1,546,297	+0.14(+1.00%)
Apr 26, 2011	14.09	14.23	14.00	14.23	1,110,085	+0.15(+1.09%)
Apr 25, 2011	13.99	14.14	13.97	14.08	1,225,784	+0.03(+0.19%)
Apr 21, 2011	13.94	14.10	13.80	14.05	1,185,812	+0.13(+0.94%)
Apr 20, 2011	13.86	13.94	13.73	13.92	1,587,672	+0.23(+1.68%)
Apr 19, 2011	13.68	13.80	13.64	13.69	1,578,958	+0.07(+0.48%)
Apr 18, 2011	13.55	13.64	13.46	13.63	1,340,049	-0.08(-0.60%)
Apr 15, 2011	13.52	13.72	13.47	13.71	932,374	+0.21(+1.58%)
Apr 14, 2011	13.16	13.53	13.12	13.50	1,385,118	+0.25(+1.90%)
Apr 13, 2011	13.27	13.29	13.12	13.24	877,667	+0.06(+0.46%)
Apr 12, 2011	13.24	13.39	13.18	13.18	1,314,513	-0.12(-0.90%)
Apr 11, 2011	13.35	13.51	13.29	13.31	1,299,622	-0.01(-0.08%)
Apr 08, 2011	13.55	13.59	13.31	13.32	1,582,368	-0.15(-1.10%)
Apr 07, 2011	13.61	13.61	13.43	13.46	996,982	-0.17(-1.28%)
Apr 06, 2011	13.67	13.69	13.57	13.64	989,231	+0.02(+0.16%)
Apr 05, 2011	13.60	13.69	13.57	13.62	727,003	-0.02(-0.16%)
Apr 04, 2011	13.65	13.72	13.58	13.64	1,120,935	+0.01(+0.08%)

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.