Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.20	14.37	14.08	14.17	852,419	+0.05(+0.34%)
May 23, 2011	14.06	14.16	13.99	14.12	965,670	-0.05(-0.32%)
May 20, 2011	14.07	14.19	13.93	14.17	801,859	+0.06(+0.43%)
May 19, 2011	14.04	14.14	13.98	14.11	1,104,487	+0.15(+1.04%)
May 18, 2011	13.75	14.01	13.70	13.96	1,235,415	+0.27(+1.98%)
May 17, 2011	13.90	13.90	13.52	13.69	1,690,959	-0.21(-1.53%)
May 16, 2011	14.01	14.10	13.87	13.90	883,542	-0.12(-0.88%)
May 13, 2011	14.01	14.37	13.94	14.03	986,318	+0.07(+0.47%)
May 12, 2011	14.06	14.12	13.86	13.96	1,011,379	-0.12(-0.86%)
May 11, 2011	14.19	14.19	13.90	14.08	1,300,797	-0.10(-0.73%)
May 10, 2011	14.27	14.35	14.15	14.19	1,015,098	-0.05(-0.34%)
May 09, 2011	14.39	14.43	14.14	14.23	993,330	-0.05(-0.36%)
May 06, 2011	13.94	14.34	13.94	14.29	1,806,962	+0.40(+2.89%)
May 05, 2011	13.68	13.96	13.44	13.88	2,652,617	+0.15(+1.07%)
May 04, 2011	14.29	14.29	13.45	13.74	3,314,299	-0.34(-2.39%)
May 03, 2011	14.33	14.43	14.04	14.07	1,953,165	-0.26(-1.80%)
May 02, 2011	14.31	14.35	14.29	14.33	2,135,252	-0.35(-2.41%)
Apr 29, 2011	14.78	15.07	14.68	14.68	2,289,676	-0.06(-0.40%)
Apr 28, 2011	14.73	14.78	14.63	14.74	726,181	+0.03(+0.20%)
Apr 27, 2011	14.67	14.72	14.58	14.72	797,647	+0.11(+0.75%)
Apr 26, 2011	14.66	14.67	14.58	14.61	809,449	-0.00(-0.02%)
Apr 25, 2011	14.55	14.63	14.52	14.61	708,365	+0.08(+0.53%)
Apr 21, 2011	14.47	14.55	14.40	14.53	627,057	+0.07(+0.48%)
Apr 20, 2011	14.41	14.55	14.38	14.46	1,141,282	+0.11(+0.80%)
Apr 19, 2011	14.28	14.39	14.25	14.35	922,319	+0.11(+0.75%)
Apr 18, 2011	14.25	14.31	14.18	14.24	606,292	-0.10(-0.67%)
Apr 15, 2011	14.30	14.37	14.26	14.34	1,188,097	+0.07(+0.52%)
Apr 14, 2011	14.23	14.32	14.17	14.26	787,018	-0.01(-0.05%)
Apr 13, 2011	14.27	14.36	14.17	14.27	958,869	+0.08(+0.54%)
Apr 12, 2011	14.20	14.31	13.97	14.19	1,300,665	-0.11(-0.79%)
Apr 11, 2011	14.37	14.42	14.27	14.30	933,061	-0.03(-0.23%)
Apr 08, 2011	14.48	14.50	14.27	14.34	830,017	-0.09(-0.61%)
Apr 07, 2011	14.42	14.50	14.35	14.43	848,851	+0.04(+0.28%)
Apr 06, 2011	14.43	14.44	14.35	14.39	868,523	+0.02(+0.15%)
Apr 05, 2011	14.37	14.38	14.33	14.36	891,243	-0.02(-0.13%)
Apr 04, 2011	14.34	14.41	14.32	14.38	1,065,071	+0.07(+0.50%)
Apr 01, 2011	14.21	14.39	14.21	14.31	1,243,032	+0.02(+0.13%)
Mar 31, 2011	14.20	14.36	14.19	14.29	1,265,280	+0.10(+0.69%)
Mar 30, 2011	14.14	14.28	14.11	14.19	940,588	+0.13(+0.92%)
Mar 29, 2011	14.09	14.11	14.01	14.07	689,799	-0.02(-0.14%)
Mar 28, 2011	14.16	14.20	14.08	14.09	798,707	-0.02(-0.12%)
Mar 25, 2011	14.04	14.15	14.04	14.10	931,952	+0.04(+0.31%)
Mar 24, 2011	13.96	14.06	13.94	14.06	901,609	+0.13(+0.96%)
Mar 23, 2011	14.06	14.06	13.92	13.93	804,206	-0.12(-0.83%)
Mar 22, 2011	13.99	14.04	13.95	14.04	762,505	+0.07(+0.50%)
Mar 21, 2011	13.88	13.98	13.84	13.97	1,199,070	+0.27(+1.97%)
Mar 18, 2011	14.00	14.08	13.70	13.70	2,208,473	-0.20(-1.43%)
Mar 17, 2011	13.90	13.95	13.79	13.90	1,093,688	+0.08(+0.55%)
Mar 16, 2011	13.70	13.86	13.61	13.82	1,219,529	+0.13(+0.92%)
Mar 15, 2011	13.66	13.85	13.64	13.70	1,693,456	-0.15(-1.09%)
Mar 14, 2011	13.73	13.87	13.72	13.85	1,137,333	+0.05(+0.40%)
Mar 11, 2011	13.74	13.85	13.68	13.79	878,126	-0.07(-0.48%)
Mar 10, 2011	13.98	13.99	13.63	13.86	2,166,307	-0.19(-1.34%)
Mar 09, 2011	14.13	14.18	14.00	14.05	667,510	-0.12(-0.86%)
Mar 08, 2011	14.11	14.20	14.03	14.17	952,193	+0.03(+0.22%)
Mar 07, 2011	14.26	14.31	14.03	14.14	993,848	-0.03(-0.20%)
Mar 04, 2011	14.19	14.26	14.12	14.17	975,265	+0.00(+0.02%)
Mar 03, 2011	14.29	14.33	14.15	14.17	899,104	+0.01(+0.10%)
Mar 02, 2011	14.32	14.32	14.11	14.15	1,362,611	-0.11(-0.80%)

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.