Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.19	14.19	14.01	14.02	11,979,586	-0.12(-0.86%)
May 23, 2011	14.16	14.23	14.12	14.14	6,807,550	-0.12(-0.81%)
May 20, 2011	14.20	14.31	14.12	14.26	8,037,426	+0.05(+0.32%)
May 19, 2011	14.20	14.25	14.14	14.21	6,188,700	+0.02(+0.14%)
May 18, 2011	14.18	14.23	14.06	14.19	8,228,051	-0.02(-0.14%)
May 17, 2011	13.98	14.22	13.91	14.21	13,020,490	+0.22(+1.59%)
May 16, 2011	14.08	14.13	13.95	13.99	8,673,013	-0.09(-0.64%)
May 13, 2011	14.15	14.17	13.97	14.08	11,177,444	-0.05(-0.36%)
May 12, 2011	14.01	14.14	13.98	14.13	7,207,674	+0.12(+0.86%)
May 11, 2011	14.00	14.09	13.88	14.01	9,717,395	+0.01(+0.07%)
May 10, 2011	13.83	14.09	13.80	14.00	15,545,802	+0.21(+1.50%)
May 09, 2011	13.88	13.91	13.72	13.79	11,986,854	-0.09(-0.62%)
May 06, 2011	14.01	14.09	13.82	13.88	9,644,114	+0.07(+0.51%)
May 05, 2011	13.86	13.91	13.63	13.81	12,329,700	-0.09(-0.62%)
May 04, 2011	13.87	13.92	13.77	13.89	24,613,232	+0.05(+0.36%)
May 03, 2011	13.88	14.04	13.76	13.84	16,596,783	-0.01(-0.04%)
May 02, 2011	13.85	13.87	13.83	13.85	9,891,187	+0.02(+0.15%)
Apr 29, 2011	13.83	13.89	13.72	13.83	19,915,148	+0.00(+0.00%)
Apr 28, 2011	13.82	13.87	13.72	13.83	13,978,444	+0.03(+0.22%)
Apr 27, 2011	13.70	13.85	13.69	13.80	12,616,302	+0.12(+0.88%)
Apr 26, 2011	13.67	13.70	13.61	13.68	12,323,136	+0.09(+0.67%)
Apr 25, 2011	13.54	13.64	13.52	13.59	7,867,266	+0.03(+0.19%)
Apr 21, 2011	13.65	13.65	13.49	13.56	10,328,557	-0.06(-0.41%)
Apr 20, 2011	13.59	13.66	13.57	13.62	12,987,154	+0.13(+0.93%)
Apr 19, 2011	13.53	13.54	13.42	13.49	14,933,326	-0.04(-0.26%)
Apr 18, 2011	13.51	13.61	13.35	13.53	14,367,733	-0.09(-0.63%)
Apr 15, 2011	13.53	13.65	13.50	13.61	15,213,053	+0.13(+0.93%)
Apr 14, 2011	13.45	13.50	13.35	13.49	14,707,109	-0.02(-0.15%)
Apr 13, 2011	13.52	13.56	13.38	13.51	31,191,036	+0.41(+3.11%)
Apr 12, 2011	12.91	13.55	12.86	13.10	201,643,136	+0.15(+1.14%)
Apr 11, 2011	12.78	13.01	12.72	12.95	30,660,386	-0.09(-0.70%)
Apr 08, 2011	12.96	13.05	12.93	13.04	7,107,670	+0.10(+0.74%)
Apr 07, 2011	12.91	12.96	12.86	12.95	5,714,383	+0.06(+0.43%)
Apr 06, 2011	12.90	13.00	12.88	12.89	6,694,321	+0.00(+0.04%)
Apr 05, 2011	12.99	13.01	12.85	12.89	8,512,495	-0.13(-1.01%)
Apr 04, 2011	13.05	13.10	12.94	13.02	14,112,813	+0.06(+0.47%)
Apr 01, 2011	12.87	12.99	12.78	12.96	16,722,752	+0.20(+1.58%)
Mar 31, 2011	12.66	12.77	12.58	12.75	8,065,298	+0.08(+0.64%)
Mar 30, 2011	12.67	12.67	12.67	12.67	10,463,490	+0.17(+1.37%)
Mar 29, 2011	12.38	12.52	12.33	12.50	5,816,761	+0.14(+1.14%)
Mar 28, 2011	12.38	12.48	12.35	12.36	9,401,695	-0.03(-0.20%)
Mar 25, 2011	12.38	12.42	12.35	12.39	10,063,929	+0.06(+0.45%)
Mar 24, 2011	12.34	12.39	12.28	12.33	6,430,421	+0.03(+0.25%)
Mar 23, 2011	12.36	12.38	12.26	12.30	7,619,398	-0.04(-0.29%)
Mar 22, 2011	12.47	12.50	12.33	12.34	9,668,544	-0.11(-0.85%)
Mar 21, 2011	12.48	12.49	12.40	12.44	5,672,513	+0.05(+0.37%)
Mar 18, 2011	12.50	12.59	12.32	12.40	11,328,706	+0.09(+0.70%)
Mar 17, 2011	12.42	12.42	12.15	12.31	16,789,098	+0.04(+0.29%)
Mar 16, 2011	12.39	12.45	12.23	12.28	13,163,655	-0.12(-0.94%)
Mar 15, 2011	12.45	12.72	12.38	12.39	11,266,724	-0.33(-2.62%)
Mar 14, 2011	12.63	12.74	12.58	12.72	18,568,978	-0.01(-0.08%)
Mar 11, 2011	12.83	12.88	12.60	12.73	7,262,852	-0.09(-0.71%)
Mar 10, 2011	12.94	12.98	12.81	12.83	8,851,883	-0.17(-1.32%)
Mar 09, 2011	12.89	13.02	12.81	13.00	12,692,054	+0.12(+0.94%)
Mar 08, 2011	13.00	13.01	12.87	12.88	9,496,509	-0.06(-0.43%)
Mar 07, 2011	12.84	12.95	12.79	12.93	16,546,102	+0.22(+1.72%)
Mar 04, 2011	12.77	12.77	12.52	12.71	14,040,096	-0.08(-0.62%)
Mar 03, 2011	12.96	13.00	12.73	12.79	11,551,245	-0.01(-0.08%)
Mar 02, 2011	12.68	13.02	12.62	12.80	21,052,372	+0.42(+3.37%)

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.