Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.20	14.20	13.90	14.10	7,864	+0.25(+1.80%)
May 23, 2011	13.78	14.18	13.76	13.86	2,626	-0.32(-2.26%)
May 20, 2011	14.19	14.20	13.85	14.18	1,528	+0.09(+0.65%)
May 19, 2011	14.22	14.22	14.09	14.09	792	+0.01(+0.05%)
May 18, 2011	14.09	14.09	14.08	14.08	458	+0.07(+0.47%)
May 17, 2011	13.81	14.41	13.81	14.01	1,288	+0.06(+0.42%)
May 16, 2011	13.84	14.05	13.46	13.95	8,063	+0.14(+1.00%)
May 13, 2011	14.36	14.85	13.82	13.82	3,588	-0.16(-1.17%)
May 11, 2011	13.75	13.98	13.98	13.98	458	-0.03(-0.23%)
May 10, 2011	14.36	14.41	13.99	14.01	1,676	+0.48(+3.58%)
May 09, 2011	14.39	14.39	13.42	13.53	4,747	-0.10(-0.77%)
May 06, 2011	13.78	13.78	13.63	13.63	1,857	-0.17(-1.23%)
May 05, 2011	13.38	13.80	13.38	13.80	4,581	+0.22(+1.59%)
May 04, 2011	13.77	14.07	13.59	13.59	6,247	-0.22(-1.56%)
May 03, 2011	13.75	13.80	13.75	13.80	893	+0.07(+0.52%)
May 02, 2011	13.73	13.76	13.39	13.73	6,734	-0.02(-0.14%)
Apr 29, 2011	13.72	13.77	13.30	13.75	1,740	+0.26(+1.89%)
Apr 28, 2011	13.59	13.59	13.31	13.50	1,530	+0.07(+0.49%)
Apr 27, 2011	13.23	13.61	13.23	13.43	3,057	+0.11(+0.84%)
Apr 26, 2011	13.42	13.42	13.32	13.32	458	+0.02(+0.15%)
Apr 25, 2011	13.37	13.37	13.29	13.30	5,726	+0.10(+0.79%)
Apr 21, 2011	13.21	13.21	13.19	13.19	1,224	-0.16(-1.23%)
Apr 20, 2011	13.85	14.34	13.35	13.36	4,810	-0.29(-2.16%)
Apr 19, 2011	13.85	13.85	13.65	13.65	1,221	-0.20(-1.42%)
Apr 18, 2011	14.05	14.06	13.85	13.85	7,936	-0.23(-1.63%)
Apr 15, 2011	13.99	14.08	13.99	14.08	519	+0.12(+0.89%)
Apr 13, 2011	13.95	13.95	13.95	13.95	0	-0.12(-0.88%)
Apr 08, 2011	14.08	14.08	14.08	14.08	0	+0.00(+0.00%)
Apr 07, 2011	13.97	14.08	13.97	14.08	1,832	+0.17(+1.22%)
Apr 06, 2011	13.91	13.91	13.91	13.91	152	-0.17(-1.21%)
Apr 05, 2011	13.90	14.08	13.86	14.08	4,410	+0.26(+1.85%)
Apr 04, 2011	14.00	14.01	13.82	13.82	2,118	-0.28(-1.95%)
Apr 01, 2011	14.77	14.77	14.05	14.10	11,103	-0.95(-6.32%)
Mar 30, 2011	15.05	15.05	15.05	15.05	0	+0.06(+0.40%)
Mar 29, 2011	13.89	15.05	13.89	14.99	6,029	+0.48(+3.29%)
Mar 28, 2011	14.47	14.73	14.27	14.51	4,082	-0.55(-3.65%)
Mar 24, 2011	15.06	15.06	15.06	15.06	0	-0.04(-0.26%)
Mar 22, 2011	15.10	15.10	15.10	15.10	0	+0.12(+0.83%)
Mar 21, 2011	14.98	14.98	14.98	14.98	623	+0.40(+2.74%)
Mar 18, 2011	14.58	14.58	14.58	14.58	305	-0.03(-0.18%)
Mar 17, 2011	14.41	14.80	14.41	14.60	1,527	-0.45(-3.00%)
Mar 16, 2011	15.05	15.05	15.05	15.05	534	-0.01(-0.04%)
Mar 15, 2011	15.06	15.06	15.06	15.06	152	+0.00(+0.00%)
Mar 10, 2011	15.06	15.06	15.06	15.06	0	-0.16(-1.06%)
Mar 09, 2011	15.08	15.22	15.08	15.22	1,080	+0.19(+1.25%)
Mar 07, 2011	15.03	15.03	15.03	15.03	0	+0.13(+0.87%)
Mar 03, 2011	14.91	14.91	14.91	14.91	0	+0.01(+0.04%)
Mar 02, 2011	14.90	14.90	14.90	14.90	1,702	-0.01(-0.09%)

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.