Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	15.11	15.21	14.86	14.92	1,136,981	-0.09(-0.62%)
May 23, 2011	15.10	15.21	14.85	15.01	1,405,120	-0.43(-2.78%)
May 20, 2011	15.57	15.68	15.34	15.44	792,838	-0.17(-1.11%)
May 19, 2011	15.67	15.87	15.56	15.62	1,142,995	+0.10(+0.65%)
May 18, 2011	15.31	15.57	15.27	15.52	1,162,909	+0.27(+1.80%)
May 17, 2011	15.43	15.47	15.15	15.24	1,175,485	-0.25(-1.64%)
May 16, 2011	15.66	15.98	15.49	15.49	1,733,138	-0.25(-1.62%)
May 13, 2011	16.08	16.21	15.70	15.75	1,077,969	-0.31(-1.92%)
May 12, 2011	16.29	16.34	15.91	16.06	1,407,007	-0.30(-1.84%)
May 11, 2011	16.76	16.76	16.21	16.36	1,225,651	-0.46(-2.71%)
May 10, 2011	16.80	16.98	16.68	16.81	1,194,100	+0.17(+1.05%)
May 09, 2011	16.31	16.80	16.29	16.64	884,528	+0.21(+1.26%)
May 06, 2011	16.44	16.78	16.31	16.43	1,105,990	+0.15(+0.95%)
May 05, 2011	16.31	16.57	16.13	16.28	1,240,713	-0.13(-0.81%)
May 04, 2011	16.60	16.74	16.05	16.41	1,793,114	-0.21(-1.24%)
May 03, 2011	17.28	17.35	16.60	16.62	1,717,484	-0.73(-4.21%)
May 02, 2011	17.37	17.41	17.31	17.35	2,588,018	+0.25(+1.48%)
Apr 29, 2011	17.67	18.04	16.82	17.10	3,250,110	-0.37(-2.09%)
Apr 28, 2011	17.61	17.61	17.32	17.46	1,816,110	-0.07(-0.42%)
Apr 27, 2011	17.57	17.69	17.25	17.53	1,206,032	+0.01(+0.08%)
Apr 26, 2011	17.38	17.57	17.20	17.52	1,919,847	+0.17(+1.00%)
Apr 25, 2011	17.29	17.35	17.21	17.35	1,344,096	+0.06(+0.35%)
Apr 21, 2011	17.36	17.37	17.02	17.29	1,464,960	+0.06(+0.35%)
Apr 20, 2011	16.72	17.30	16.72	17.23	1,968,918	+0.77(+4.68%)
Apr 19, 2011	16.52	16.75	16.38	16.46	1,346,960	-0.04(-0.24%)
Apr 18, 2011	16.50	16.59	16.38	16.50	1,538,466	-0.21(-1.27%)
Apr 15, 2011	16.22	16.82	16.21	16.71	2,465,591	+0.55(+3.41%)
Apr 14, 2011	15.84	16.19	15.79	16.16	905,775	+0.17(+1.04%)
Apr 13, 2011	16.15	16.23	15.73	15.99	1,183,533	-0.07(-0.45%)
Apr 12, 2011	16.21	16.50	16.02	16.07	1,165,283	-0.23(-1.39%)
Apr 11, 2011	16.72	16.78	16.25	16.29	1,312,605	-0.34(-2.04%)
Apr 08, 2011	16.66	16.84	16.49	16.63	2,118,748	+0.07(+0.44%)
Apr 07, 2011	16.56	16.90	16.54	16.56	1,555,025	-0.04(-0.24%)
Apr 06, 2011	16.51	16.70	16.34	16.60	1,707,450	+0.14(+0.85%)
Apr 05, 2011	15.73	16.53	15.71	16.46	3,505,122	+1.08(+7.00%)
Apr 04, 2011	15.42	15.57	15.30	15.38	1,121,222	+0.03(+0.17%)
Apr 01, 2011	15.24	15.63	15.24	15.36	1,985,241	+0.13(+0.87%)
Mar 31, 2011	15.14	15.30	15.08	15.22	1,354,255	+0.08(+0.53%)
Mar 30, 2011	15.14	15.14	15.14	15.14	3,208,185	+0.28(+1.88%)
Mar 29, 2011	14.35	14.94	14.34	14.86	4,095,288	+0.76(+5.37%)
Mar 28, 2011	14.10	14.23	14.02	14.11	1,028,896	+0.01(+0.05%)
Mar 25, 2011	14.01	14.23	13.91	14.10	1,163,059	+0.15(+1.09%)
Mar 24, 2011	13.85	14.07	13.79	13.95	1,572,824	+0.17(+1.21%)
Mar 23, 2011	13.75	13.83	13.62	13.78	1,032,007	+0.01(+0.10%)
Mar 22, 2011	13.81	13.83	13.67	13.77	1,378,410	-0.05(-0.38%)
Mar 21, 2011	13.81	13.87	13.78	13.82	1,743,957	+0.33(+2.46%)
Mar 18, 2011	13.42	13.50	13.31	13.49	1,684,177	+0.24(+1.80%)
Mar 17, 2011	13.28	13.39	13.21	13.25	1,278,260	+0.09(+0.71%)
Mar 16, 2011	12.90	13.16	12.82	13.16	2,023,212	+0.24(+1.85%)
Mar 15, 2011	12.71	12.99	12.68	12.92	1,252,100	-0.12(-0.92%)
Mar 14, 2011	12.87	13.06	12.75	13.04	745,122	+0.05(+0.41%)
Mar 11, 2011	12.94	13.18	12.88	12.98	883,948	-0.01(-0.05%)
Mar 10, 2011	12.92	13.12	12.68	12.99	1,438,269	-0.15(-1.11%)
Mar 09, 2011	13.06	13.18	12.98	13.14	759,521	+0.02(+0.15%)
Mar 08, 2011	12.84	13.19	12.67	13.12	1,050,354	+0.25(+1.96%)
Mar 07, 2011	13.20	13.27	12.74	12.86	1,375,738	-0.23(-1.78%)
Mar 04, 2011	13.23	13.28	12.89	13.10	1,039,552	-0.13(-0.95%)
Mar 03, 2011	13.10	13.26	13.06	13.22	1,645,819	+0.48(+3.81%)
Mar 02, 2011	12.78	12.98	12.69	12.74	1,148,196	-0.05(-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.