Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.94	13.98	13.86	13.90	319,688	+0.01(+0.11%)
May 23, 2011	13.86	13.95	13.77	13.88	389,382	-0.05(-0.39%)
May 20, 2011	13.99	14.09	13.90	13.94	220,676	-0.12(-0.83%)
May 19, 2011	14.15	14.33	14.02	14.05	411,144	-0.00(-0.03%)
May 18, 2011	13.97	14.09	13.86	14.06	312,884	+0.12(+0.87%)
May 17, 2011	13.81	13.96	13.70	13.94	295,336	+0.09(+0.63%)
May 16, 2011	13.86	13.96	13.70	13.85	235,271	-0.04(-0.28%)
May 13, 2011	14.13	14.16	13.86	13.89	211,140	-0.23(-1.65%)
May 12, 2011	13.90	14.16	13.84	14.12	227,519	+0.18(+1.29%)
May 11, 2011	14.14	14.16	13.92	13.94	297,862	-0.23(-1.61%)
May 10, 2011	14.09	14.19	13.98	14.17	282,332	+0.13(+0.93%)
May 09, 2011	13.70	14.07	13.70	14.04	250,890	+0.29(+2.08%)
May 06, 2011	14.01	14.18	13.74	13.75	442,705	-0.10(-0.74%)
May 05, 2011	13.89	14.01	13.69	13.86	359,270	-0.21(-1.48%)
May 04, 2011	14.23	14.28	14.06	14.06	205,391	-0.18(-1.30%)
May 03, 2011	14.23	14.28	14.08	14.25	240,938	+0.00(+0.03%)
May 02, 2011	14.26	14.27	14.21	14.24	374,962	-0.04(-0.31%)
Apr 29, 2011	14.59	14.65	14.13	14.29	560,331	-0.24(-1.64%)
Apr 28, 2011	14.44	14.57	14.44	14.53	302,337	+0.09(+0.64%)
Apr 27, 2011	14.18	14.45	14.18	14.43	739,726	+0.24(+1.71%)
Apr 26, 2011	14.17	14.32	14.10	14.19	388,332	+0.01(+0.10%)
Apr 25, 2011	14.13	14.26	14.08	14.18	163,142	-0.03(-0.21%)
Apr 21, 2011	14.26	14.26	14.14	14.21	115,053	+0.01(+0.07%)
Apr 20, 2011	14.32	14.32	14.18	14.20	259,515	+0.04(+0.27%)
Apr 19, 2011	13.77	14.20	13.77	14.16	419,262	+0.13(+0.93%)
Apr 18, 2011	14.04	14.17	13.93	14.03	286,412	-0.16(-1.16%)
Apr 15, 2011	14.05	14.25	14.05	14.19	399,470	+0.12(+0.86%)
Apr 14, 2011	13.80	14.18	13.80	14.07	491,352	+0.22(+1.61%)
Apr 13, 2011	13.89	13.91	13.79	13.85	294,233	-0.01(-0.10%)
Apr 12, 2011	13.98	14.04	13.85	13.86	315,530	-0.17(-1.21%)
Apr 11, 2011	14.03	14.26	13.97	14.03	329,178	+0.03(+0.21%)
Apr 08, 2011	14.12	14.14	13.95	14.00	317,316	-0.04(-0.31%)
Apr 07, 2011	14.18	14.20	13.99	14.04	293,794	-0.17(-1.22%)
Apr 06, 2011	14.18	14.25	14.13	14.22	504,996	+0.06(+0.41%)
Apr 05, 2011	13.94	14.22	13.88	14.16	914,955	+0.20(+1.45%)
Apr 04, 2011	13.89	14.00	13.83	13.96	675,695	+0.14(+0.98%)
Apr 01, 2011	13.71	13.84	13.65	13.82	413,004	+0.13(+0.92%)
Mar 31, 2011	13.62	13.72	13.58	13.70	917,872	+0.09(+0.67%)
Mar 30, 2011	13.60	13.60	13.60	13.60	364,324	+0.16(+1.22%)
Mar 29, 2011	13.43	13.44	13.34	13.44	357,792	+0.04(+0.29%)
Mar 28, 2011	13.39	13.47	13.32	13.40	428,094	+0.13(+0.95%)
Mar 25, 2011	13.23	13.49	13.21	13.28	294,926	+0.08(+0.59%)
Mar 24, 2011	13.27	13.29	13.13	13.20	847,671	-0.07(-0.51%)
Mar 23, 2011	13.24	13.32	13.08	13.27	5,081,139	-0.12(-0.90%)
Mar 22, 2011	13.73	13.90	13.37	13.39	546,403	-0.45(-3.25%)
Mar 21, 2011	13.83	13.85	13.78	13.84	164,692	+0.16(+1.17%)
Mar 18, 2011	13.56	13.71	13.14	13.68	358,832	+0.24(+1.75%)
Mar 17, 2011	13.36	13.71	13.30	13.44	289,700	+0.28(+2.16%)
Mar 16, 2011	13.43	13.58	13.08	13.16	296,189	-0.28(-2.11%)
Mar 15, 2011	13.48	13.68	13.42	13.44	245,381	-0.24(-1.76%)
Mar 14, 2011	13.68	13.71	13.58	13.68	108,150	-0.07(-0.52%)
Mar 11, 2011	13.59	13.86	13.53	13.75	214,752	+0.15(+1.10%)
Mar 10, 2011	13.70	13.75	13.59	13.61	186,656	-0.22(-1.57%)
Mar 09, 2011	13.95	13.95	13.78	13.82	228,904	-0.15(-1.07%)
Mar 08, 2011	13.89	14.15	13.72	13.97	126,428	+0.19(+1.40%)
Mar 07, 2011	13.89	13.89	13.61	13.78	159,785	-0.08(-0.59%)
Mar 04, 2011	13.92	13.94	13.69	13.86	127,702	-0.04(-0.31%)
Mar 03, 2011	13.76	13.93	13.74	13.90	158,718	+0.30(+2.19%)
Mar 02, 2011	13.65	13.77	13.55	13.61	135,290	-0.08(-0.60%)

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.