Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.23	14.28	14.17	14.22	1,802,898	+0.03(+0.23%)
May 23, 2011	14.04	14.24	14.01	14.19	2,681,846	-0.04(-0.31%)
May 20, 2011	14.52	14.54	14.23	14.23	1,361,222	-0.33(-2.29%)
May 19, 2011	14.63	14.64	14.43	14.56	1,028,087	+0.00(+0.00%)
May 18, 2011	14.55	14.58	14.39	14.56	952,781	+0.04(+0.30%)
May 17, 2011	14.46	14.55	14.43	14.52	1,945,756	-0.02(-0.11%)
May 16, 2011	14.34	14.60	14.33	14.54	1,675,193	+0.11(+0.76%)
May 13, 2011	14.48	14.52	14.36	14.43	1,609,013	-0.02(-0.15%)
May 12, 2011	14.35	14.47	14.23	14.45	2,634,730	+0.04(+0.27%)
May 11, 2011	14.43	14.46	14.28	14.41	1,541,145	-0.09(-0.64%)
May 10, 2011	14.30	14.53	14.30	14.50	884,057	+0.21(+1.49%)
May 09, 2011	14.22	14.36	14.18	14.29	733,494	+0.08(+0.58%)
May 06, 2011	14.47	14.51	14.20	14.21	1,166,867	-0.13(-0.88%)
May 05, 2011	14.36	14.45	14.23	14.33	1,541,756	-0.11(-0.79%)
May 04, 2011	14.47	14.56	14.37	14.45	811,130	-0.05(-0.34%)
May 03, 2011	14.60	14.73	14.37	14.50	1,326,561	-0.15(-1.05%)
May 02, 2011	14.62	14.70	14.62	14.65	1,760,249	+0.21(+1.48%)
Apr 29, 2011	14.57	14.62	14.35	14.44	1,328,429	-0.11(-0.75%)
Apr 28, 2011	14.35	14.64	14.32	14.55	791,657	+0.17(+1.18%)
Apr 27, 2011	14.25	14.38	14.16	14.38	1,546,297	+0.14(+1.00%)
Apr 26, 2011	14.09	14.23	14.00	14.23	1,110,085	+0.15(+1.09%)
Apr 25, 2011	13.99	14.14	13.97	14.08	1,225,784	+0.03(+0.19%)
Apr 21, 2011	13.94	14.10	13.80	14.05	1,185,812	+0.13(+0.94%)
Apr 20, 2011	13.86	13.94	13.73	13.92	1,587,672	+0.23(+1.68%)
Apr 19, 2011	13.68	13.80	13.64	13.69	1,578,958	+0.07(+0.48%)
Apr 18, 2011	13.55	13.64	13.46	13.63	1,340,049	-0.08(-0.60%)
Apr 15, 2011	13.52	13.72	13.47	13.71	932,374	+0.21(+1.58%)
Apr 14, 2011	13.16	13.53	13.12	13.50	1,385,118	+0.25(+1.90%)
Apr 13, 2011	13.27	13.29	13.12	13.24	877,667	+0.06(+0.46%)
Apr 12, 2011	13.24	13.39	13.18	13.18	1,314,513	-0.12(-0.90%)
Apr 11, 2011	13.35	13.51	13.29	13.31	1,299,622	-0.01(-0.08%)
Apr 08, 2011	13.55	13.59	13.31	13.32	1,582,368	-0.15(-1.10%)
Apr 07, 2011	13.61	13.61	13.43	13.46	996,982	-0.17(-1.28%)
Apr 06, 2011	13.67	13.69	13.57	13.64	989,231	+0.02(+0.16%)
Apr 05, 2011	13.60	13.69	13.57	13.62	727,003	-0.02(-0.16%)
Apr 04, 2011	13.65	13.72	13.58	13.64	1,120,935	+0.01(+0.08%)
Apr 01, 2011	13.74	13.78	13.55	13.63	1,895,316	-0.07(-0.52%)
Mar 31, 2011	13.35	13.71	13.35	13.70	3,049,612	+0.33(+2.45%)
Mar 30, 2011	13.23	13.43	13.16	13.37	2,043,453	+0.20(+1.54%)
Mar 29, 2011	12.98	13.19	12.87	13.17	1,888,342	+0.13(+1.01%)
Mar 28, 2011	13.16	13.20	13.02	13.04	1,380,165	-0.07(-0.54%)
Mar 25, 2011	13.06	13.21	12.97	13.11	2,113,698	+0.08(+0.63%)
Mar 24, 2011	13.08	13.15	12.97	13.03	2,472,574	+0.03(+0.25%)
Mar 23, 2011	13.31	13.33	12.99	12.99	2,606,364	-0.32(-2.42%)
Mar 22, 2011	13.55	13.55	13.28	13.32	1,699,823	-0.23(-1.70%)
Mar 21, 2011	13.60	13.61	13.51	13.55	947,119	+0.12(+0.90%)
Mar 18, 2011	13.42	13.50	13.35	13.43	1,584,842	+0.13(+0.99%)
Mar 17, 2011	13.53	13.53	13.21	13.29	1,355,456	-0.03(-0.25%)
Mar 16, 2011	13.57	13.57	13.26	13.33	1,734,499	-0.23(-1.69%)
Mar 15, 2011	13.54	13.65	13.52	13.56	1,437,665	-0.02(-0.16%)
Mar 14, 2011	13.56	13.67	13.50	13.58	1,077,270	-0.10(-0.72%)
Mar 11, 2011	13.50	13.70	13.47	13.68	1,351,755	+0.13(+0.97%)
Mar 10, 2011	13.62	13.72	13.53	13.55	1,739,803	-0.22(-1.63%)
Mar 09, 2011	13.67	13.82	13.52	13.77	1,434,181	+0.07(+0.48%)
Mar 08, 2011	13.43	13.79	13.42	13.70	1,739,259	+0.28(+2.12%)
Mar 07, 2011	13.48	13.58	13.41	13.42	2,623,232	-0.04(-0.28%)
Mar 04, 2011	13.58	13.61	13.38	13.46	2,003,794	-0.08(-0.59%)
Mar 03, 2011	13.48	13.60	13.42	13.54	2,069,126	+0.21(+1.54%)
Mar 02, 2011	13.52	13.59	13.29	13.33	2,295,669	-0.19(-1.40%)

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.