Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.47	13.51	13.33	13.37	1,173,694	-0.04(-0.33%)
May 23, 2011	13.34	13.53	13.26	13.42	1,030,792	-0.10(-0.76%)
May 20, 2011	13.76	13.81	13.47	13.52	1,356,762	-0.31(-2.27%)
May 19, 2011	13.89	13.99	13.67	13.83	869,831	-0.01(-0.09%)
May 18, 2011	13.67	13.88	13.56	13.85	767,135	+0.22(+1.65%)
May 17, 2011	13.63	13.69	13.56	13.62	973,988	-0.04(-0.33%)
May 16, 2011	13.56	13.67	13.48	13.67	2,476,993	+0.06(+0.42%)
May 13, 2011	13.59	13.64	13.54	13.61	1,961,423	+0.04(+0.28%)
May 12, 2011	13.61	13.69	13.49	13.57	3,971,388	-0.27(-1.95%)
May 11, 2011	13.97	14.03	13.71	13.84	1,530,786	-0.18(-1.28%)
May 10, 2011	13.74	14.02	13.72	14.02	1,145,428	+0.33(+2.39%)
May 09, 2011	13.51	13.77	13.47	13.69	998,048	+0.17(+1.28%)
May 06, 2011	13.79	13.81	13.49	13.52	885,655	-0.14(-1.03%)
May 05, 2011	13.53	13.80	13.47	13.66	1,146,684	+0.05(+0.38%)
May 04, 2011	13.74	13.81	13.54	13.61	701,449	-0.13(-0.93%)
May 03, 2011	13.77	13.93	13.54	13.74	1,154,907	-0.06(-0.46%)
May 02, 2011	13.74	13.81	13.71	13.80	1,455,239	-0.07(-0.49%)
Apr 29, 2011	14.08	14.14	13.82	13.87	1,127,977	-0.17(-1.21%)
Apr 28, 2011	13.88	14.24	13.83	14.04	1,279,911	+0.19(+1.34%)
Apr 27, 2011	13.75	13.92	13.69	13.85	934,801	+0.10(+0.70%)
Apr 26, 2011	13.67	13.85	13.54	13.76	1,048,676	+0.12(+0.85%)
Apr 25, 2011	13.43	13.67	13.42	13.64	844,612	+0.16(+1.19%)
Apr 21, 2011	13.39	13.53	13.27	13.48	942,486	+0.15(+1.15%)
Apr 20, 2011	13.28	13.33	13.15	13.33	1,040,712	+0.20(+1.51%)
Apr 19, 2011	13.02	13.15	13.00	13.13	457,019	+0.15(+1.19%)
Apr 18, 2011	12.92	13.03	12.81	12.97	1,023,194	-0.08(-0.59%)
Apr 15, 2011	12.87	13.09	12.87	13.05	857,987	+0.13(+1.04%)
Apr 14, 2011	12.46	12.96	12.42	12.92	1,333,246	+0.41(+3.28%)
Apr 13, 2011	12.42	12.57	12.35	12.51	1,216,407	+0.10(+0.78%)
Apr 12, 2011	12.46	12.56	12.40	12.41	841,489	-0.09(-0.72%)
Apr 11, 2011	12.51	12.63	12.44	12.50	1,046,784	-0.01(-0.10%)
Apr 08, 2011	12.70	12.74	12.42	12.51	1,162,314	-0.13(-1.06%)
Apr 07, 2011	12.83	12.88	12.61	12.65	1,215,619	-0.21(-1.60%)
Apr 06, 2011	12.96	12.97	12.85	12.85	855,954	-0.10(-0.74%)
Apr 05, 2011	13.00	13.10	12.94	12.95	1,637,306	-0.10(-0.79%)
Apr 04, 2011	13.18	13.24	13.01	13.05	995,228	-0.08(-0.63%)
Apr 01, 2011	13.34	13.35	13.04	13.13	1,517,344	-0.14(-1.06%)
Mar 31, 2011	13.31	13.37	13.27	13.28	1,368,174	-0.10(-0.72%)
Mar 30, 2011	13.07	13.41	13.05	13.37	1,989,314	+0.35(+2.66%)
Mar 29, 2011	12.87	13.13	12.73	13.03	2,369,138	+0.20(+1.55%)
Mar 28, 2011	12.87	12.88	12.76	12.83	1,374,344	-0.01(-0.10%)
Mar 25, 2011	12.78	12.92	12.74	12.84	1,376,319	+0.10(+0.75%)
Mar 24, 2011	12.71	12.76	12.50	12.74	1,226,221	+0.08(+0.66%)
Mar 23, 2011	12.81	12.82	12.62	12.66	1,149,291	-0.15(-1.15%)
Mar 22, 2011	12.83	12.86	12.74	12.81	1,316,848	-0.01(-0.10%)
Mar 21, 2011	12.69	12.83	12.68	12.82	866,987	+0.35(+2.78%)
Mar 18, 2011	12.35	12.48	12.22	12.47	3,085,687	+0.23(+1.89%)
Mar 17, 2011	12.33	12.38	12.19	12.24	936,742	+0.05(+0.42%)
Mar 16, 2011	12.39	12.42	11.99	12.19	2,093,735	-0.23(-1.86%)
Mar 15, 2011	12.36	12.53	12.36	12.42	1,715,383	-0.15(-1.17%)
Mar 14, 2011	12.46	12.71	12.46	12.57	1,047,930	-0.05(-0.41%)
Mar 11, 2011	12.40	12.67	12.40	12.62	676,731	+0.12(+0.92%)
Mar 10, 2011	12.61	12.63	12.49	12.51	956,823	-0.22(-1.70%)
Mar 09, 2011	12.84	12.87	12.70	12.72	1,546,955	-0.09(-0.70%)
Mar 08, 2011	12.60	12.96	12.59	12.81	1,663,707	+0.15(+1.21%)
Mar 07, 2011	12.59	12.73	12.44	12.66	1,508,395	+0.08(+0.61%)
Mar 04, 2011	12.44	12.58	12.43	12.58	2,333,780	+0.15(+1.18%)
Mar 03, 2011	12.33	12.44	12.28	12.44	1,005,489	+0.22(+1.77%)
Mar 02, 2011	12.25	12.39	12.18	12.22	1,523,548	-0.04(-0.36%)

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.