Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.48	13.52	13.34	13.38	1,172,764	-0.04(-0.33%)
May 23, 2011	13.35	13.54	13.27	13.43	1,029,975	-0.10(-0.76%)
May 20, 2011	13.77	13.83	13.49	13.53	1,355,687	-0.31(-2.27%)
May 19, 2011	13.90	14.00	13.68	13.84	869,141	-0.01(-0.09%)
May 18, 2011	13.68	13.89	13.57	13.86	766,527	+0.22(+1.65%)
May 17, 2011	13.64	13.70	13.57	13.63	973,216	-0.04(-0.33%)
May 16, 2011	13.57	13.68	13.49	13.68	2,475,030	+0.06(+0.42%)
May 13, 2011	13.60	13.65	13.56	13.62	1,959,868	+0.04(+0.28%)
May 12, 2011	13.62	13.70	13.50	13.58	3,968,240	-0.27(-1.95%)
May 11, 2011	13.98	14.04	13.72	13.85	1,529,573	-0.18(-1.28%)
May 10, 2011	13.75	14.03	13.74	14.03	1,144,521	+0.33(+2.39%)
May 09, 2011	13.52	13.78	13.49	13.70	997,257	+0.17(+1.28%)
May 06, 2011	13.81	13.83	13.50	13.53	884,953	-0.14(-1.03%)
May 05, 2011	13.54	13.81	13.48	13.67	1,145,776	+0.05(+0.38%)
May 04, 2011	13.75	13.83	13.56	13.62	700,893	-0.13(-0.93%)
May 03, 2011	13.78	13.94	13.56	13.75	1,153,992	-0.06(-0.46%)
May 02, 2011	13.75	13.83	13.73	13.81	1,454,085	-0.07(-0.48%)
Apr 29, 2011	14.09	14.15	13.83	13.88	1,127,083	-0.17(-1.21%)
Apr 28, 2011	13.90	14.25	13.84	14.05	1,278,897	+0.19(+1.34%)
Apr 27, 2011	13.76	13.93	13.70	13.86	934,060	+0.10(+0.70%)
Apr 26, 2011	13.68	13.86	13.56	13.77	1,047,845	+0.12(+0.85%)
Apr 25, 2011	13.44	13.68	13.43	13.65	843,942	+0.16(+1.19%)
Apr 21, 2011	13.40	13.54	13.28	13.49	941,739	+0.15(+1.15%)
Apr 20, 2011	13.29	13.34	13.16	13.34	1,039,888	+0.20(+1.51%)
Apr 19, 2011	13.03	13.16	13.01	13.14	456,656	+0.15(+1.19%)
Apr 18, 2011	12.93	13.04	12.82	12.98	1,022,383	-0.08(-0.59%)
Apr 15, 2011	12.88	13.10	12.88	13.06	857,307	+0.13(+1.04%)
Apr 14, 2011	12.47	12.97	12.43	12.93	1,332,189	+0.41(+3.28%)
Apr 13, 2011	12.43	12.58	12.36	12.52	1,215,443	+0.10(+0.78%)
Apr 12, 2011	12.47	12.57	12.41	12.42	840,822	-0.09(-0.72%)
Apr 11, 2011	12.52	12.64	12.45	12.51	1,045,954	-0.01(-0.10%)
Apr 08, 2011	12.71	12.75	12.43	12.52	1,161,393	-0.13(-1.06%)
Apr 07, 2011	12.84	12.89	12.62	12.66	1,214,655	-0.21(-1.60%)
Apr 06, 2011	12.97	12.98	12.86	12.86	855,276	-0.10(-0.74%)
Apr 05, 2011	13.01	13.11	12.95	12.96	1,636,008	-0.10(-0.79%)
Apr 04, 2011	13.19	13.25	13.02	13.06	994,439	-0.08(-0.63%)
Apr 01, 2011	13.35	13.36	13.06	13.15	1,516,141	-0.14(-1.06%)
Mar 31, 2011	13.32	13.38	13.28	13.29	1,367,090	-0.10(-0.72%)
Mar 30, 2011	13.08	13.42	13.06	13.38	1,987,737	+0.35(+2.66%)
Mar 29, 2011	12.88	13.14	12.74	13.04	2,367,260	+0.20(+1.55%)
Mar 28, 2011	12.88	12.89	12.77	12.84	1,373,254	-0.01(-0.10%)
Mar 25, 2011	12.79	12.93	12.75	12.85	1,375,228	+0.10(+0.76%)
Mar 24, 2011	12.72	12.77	12.51	12.75	1,225,249	+0.08(+0.66%)
Mar 23, 2011	12.82	12.83	12.63	12.67	1,148,380	-0.15(-1.15%)
Mar 22, 2011	12.84	12.87	12.75	12.82	1,315,805	-0.01(-0.10%)
Mar 21, 2011	12.70	12.84	12.69	12.83	866,300	+0.35(+2.77%)
Mar 18, 2011	12.36	12.49	12.23	12.48	3,083,242	+0.23(+1.89%)
Mar 17, 2011	12.34	12.39	12.20	12.25	935,999	+0.05(+0.42%)
Mar 16, 2011	12.40	12.43	12.00	12.20	2,092,076	-0.23(-1.86%)
Mar 15, 2011	12.37	12.54	12.37	12.43	1,714,024	-0.15(-1.17%)
Mar 14, 2011	12.47	12.72	12.47	12.58	1,047,100	-0.05(-0.41%)
Mar 11, 2011	12.41	12.68	12.41	12.63	676,195	+0.12(+0.92%)
Mar 10, 2011	12.62	12.64	12.50	12.52	956,065	-0.22(-1.70%)
Mar 09, 2011	12.85	12.88	12.71	12.73	1,545,729	-0.09(-0.70%)
Mar 08, 2011	12.61	12.97	12.60	12.82	1,662,388	+0.15(+1.21%)
Mar 07, 2011	12.60	12.74	12.45	12.67	1,507,200	+0.08(+0.61%)
Mar 04, 2011	12.45	12.59	12.44	12.59	2,331,930	+0.15(+1.18%)
Mar 03, 2011	12.34	12.45	12.29	12.45	1,004,692	+0.22(+1.77%)
Mar 02, 2011	12.26	12.40	12.19	12.23	1,522,340	-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.