Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.55	14.93	14.55	14.89	8,078	+0.34(+2.34%)
May 23, 2011	14.53	14.55	14.53	14.55	1,138	-0.57(-3.77%)
May 20, 2011	15.15	15.44	15.12	15.12	5,373	-0.41(-2.64%)
May 19, 2011	15.21	15.53	15.21	15.53	4,758	+0.32(+2.10%)
May 18, 2011	15.00	15.22	15.00	15.21	864	+0.40(+2.70%)
May 17, 2011	14.81	14.81	14.81	14.81	364	+0.00(+0.00%)
May 16, 2011	14.81	14.81	14.81	14.81	2,947	-0.25(-1.66%)
May 13, 2011	15.06	15.36	15.06	15.06	649	+0.14(+0.94%)
May 12, 2011	15.36	15.36	14.92	14.92	509	-0.85(-5.39%)
May 11, 2011	15.65	15.77	15.65	15.77	618	+0.20(+1.28%)
May 10, 2011	15.57	15.57	15.57	15.57	1,825	-0.31(-1.95%)
May 09, 2011	15.54	15.88	15.54	15.88	452	+0.44(+2.85%)
May 06, 2011	15.50	15.75	15.44	15.44	700	-0.13(-0.83%)
May 05, 2011	15.78	15.78	15.57	15.57	7,578	-0.47(-2.93%)
May 04, 2011	16.04	16.14	16.04	16.04	1,236	+0.00(+0.00%)
May 03, 2011	16.09	16.52	16.04	16.04	2,089	-0.41(-2.49%)
May 02, 2011	16.45	16.45	16.45	16.45	519	-0.04(-0.24%)
Apr 29, 2011	16.72	16.72	16.49	16.49	854	-0.23(-1.38%)
Apr 28, 2011	16.72	16.72	16.72	16.72	864	-0.06(-0.36%)
Apr 27, 2011	16.67	16.78	16.67	16.78	1,453	-0.26(-1.53%)
Apr 26, 2011	17.15	17.15	17.04	17.04	278	+0.14(+0.83%)
Apr 25, 2011	16.90	17.27	16.90	16.90	634	-0.01(-0.06%)
Apr 21, 2011	16.91	16.91	16.91	16.91	1,068	+0.38(+2.30%)
Apr 20, 2011	16.62	16.62	16.53	16.53	552	+0.26(+1.60%)
Apr 19, 2011	16.27	16.27	16.09	16.27	1,823	-0.13(-0.79%)
Apr 18, 2011	16.15	16.40	16.15	16.40	532	+0.00(+0.00%)
Apr 15, 2011	16.57	16.57	16.40	16.40	1,706	+0.15(+0.92%)
Apr 14, 2011	16.57	16.57	16.25	16.25	1,146	+0.05(+0.31%)
Apr 13, 2011	16.58	16.58	16.20	16.20	366	-0.36(-2.17%)
Apr 12, 2011	16.70	16.70	16.29	16.56	1,350	-0.65(-3.78%)
Apr 08, 2011	17.21	17.21	17.21	17.21	0	+0.48(+2.87%)
Apr 07, 2011	17.12	17.12	16.73	16.73	2,118	+0.05(+0.30%)
Apr 06, 2011	16.68	16.68	16.68	16.68	651	+0.30(+1.83%)
Apr 05, 2011	16.37	16.38	16.37	16.38	1,034	-0.34(-2.03%)
Apr 04, 2011	16.37	16.72	16.37	16.72	892	+0.44(+2.70%)
Apr 01, 2011	16.28	16.28	16.28	16.28	823	+0.45(+2.84%)
Mar 31, 2011	15.83	15.83	15.83	15.83	108	+0.00(+0.00%)
Mar 30, 2011	15.83	15.83	15.83	15.83	1,745	+0.18(+1.15%)
Mar 29, 2011	16.15	16.15	15.65	15.65	650	-0.57(-3.51%)
Mar 28, 2011	15.72	16.22	15.72	16.22	673	+0.55(+3.51%)
Mar 25, 2011	16.11	16.11	15.67	15.67	1,844	-0.16(-1.01%)
Mar 24, 2011	15.83	15.83	15.36	15.83	1,615	+0.53(+3.46%)
Mar 23, 2011	15.35	15.35	15.10	15.30	5,549	+0.11(+0.72%)
Mar 22, 2011	14.95	15.19	14.95	15.19	956	-0.26(-1.68%)
Mar 21, 2011	15.50	15.50	15.25	15.45	3,964	+0.68(+4.60%)
Mar 18, 2011	15.01	15.01	14.77	14.77	1,135	+0.66(+4.68%)
Mar 17, 2011	13.94	14.11	13.94	14.11	3,184	+0.66(+4.91%)
Mar 16, 2011	13.58	13.89	13.24	13.45	7,427	-0.08(-0.59%)
Mar 15, 2011	13.72	13.99	13.27	13.53	6,128	-0.61(-4.31%)
Mar 11, 2011	14.14	14.14	14.14	14.14	0	-0.26(-1.81%)
Mar 10, 2011	14.25	14.40	14.23	14.40	1,217	-0.64(-4.26%)
Mar 09, 2011	15.15	15.15	14.85	15.04	1,029	+0.14(+0.94%)
Mar 08, 2011	14.85	15.08	14.85	14.90	1,969	+0.10(+0.68%)
Mar 07, 2011	14.85	14.85	14.69	14.80	1,600	+0.25(+1.72%)
Mar 04, 2011	14.46	14.67	14.46	14.55	4,119	-0.32(-2.15%)
Mar 03, 2011	14.50	14.87	14.50	14.87	3,223	+0.34(+2.34%)
Mar 02, 2011	14.35	14.53	14.35	14.53	2,771	+0.38(+2.69%)

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.