Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.15	14.17	14.05	14.06	656,342	-0.04(-0.25%)
May 23, 2011	14.22	14.26	14.08	14.09	1,144,967	-0.28(-1.94%)
May 20, 2011	14.35	14.48	14.25	14.37	1,110,595	+0.01(+0.09%)
May 19, 2011	14.35	14.41	14.24	14.36	938,539	+0.08(+0.59%)
May 18, 2011	14.16	14.30	14.06	14.27	925,951	+0.15(+1.03%)
May 17, 2011	14.17	14.21	14.04	14.13	893,606	-0.08(-0.59%)
May 16, 2011	14.22	14.33	14.18	14.21	978,770	-0.04(-0.28%)
May 13, 2011	14.37	14.40	14.13	14.25	983,867	-0.12(-0.83%)
May 12, 2011	14.22	14.40	14.19	14.37	1,230,107	+0.12(+0.81%)
May 11, 2011	14.44	14.49	14.17	14.25	1,066,862	-0.23(-1.56%)
May 10, 2011	14.42	14.52	14.41	14.48	809,594	+0.09(+0.65%)
May 09, 2011	14.27	14.42	14.22	14.39	1,018,579	+0.13(+0.90%)
May 06, 2011	14.30	14.48	14.16	14.26	1,076,975	+0.08(+0.56%)
May 05, 2011	14.24	14.27	14.09	14.18	2,316,218	-0.15(-1.05%)
May 04, 2011	14.41	14.41	14.26	14.33	1,960,410	-0.09(-0.61%)
May 03, 2011	14.38	14.64	14.37	14.42	1,548,837	-0.07(-0.46%)
May 02, 2011	14.50	14.52	14.46	14.48	1,871,579	-0.25(-1.68%)
Apr 29, 2011	14.66	14.79	14.63	14.73	882,736	+0.06(+0.39%)
Apr 28, 2011	14.54	14.71	14.52	14.67	986,103	+0.08(+0.58%)
Apr 27, 2011	14.47	14.60	14.42	14.59	945,049	+0.14(+0.95%)
Apr 26, 2011	14.33	14.52	14.27	14.45	796,534	+0.19(+1.30%)
Apr 25, 2011	14.27	14.30	14.19	14.27	915,755	+0.04(+0.31%)
Apr 21, 2011	14.21	14.22	14.15	14.22	1,068,128	+0.08(+0.56%)
Apr 20, 2011	14.06	14.24	14.03	14.14	1,261,523	+0.26(+1.85%)
Apr 19, 2011	13.94	14.02	13.87	13.89	1,210,878	-0.05(-0.35%)
Apr 18, 2011	14.04	14.05	13.86	13.94	987,791	-0.23(-1.62%)
Apr 15, 2011	14.00	14.19	13.93	14.17	1,158,409	+0.21(+1.49%)
Apr 14, 2011	13.87	13.97	13.81	13.96	1,724,916	+0.02(+0.16%)
Apr 13, 2011	14.01	14.05	13.89	13.94	1,270,709	-0.01(-0.06%)
Apr 12, 2011	14.14	14.19	13.90	13.94	1,159,334	-0.27(-1.93%)
Apr 11, 2011	14.41	14.44	14.18	14.22	1,072,029	-0.23(-1.56%)
Apr 08, 2011	14.58	14.58	14.36	14.44	985,343	-0.06(-0.40%)
Apr 07, 2011	14.61	14.63	14.44	14.50	1,301,092	-0.13(-0.91%)
Apr 06, 2011	14.70	14.74	14.60	14.64	1,483,597	-0.04(-0.27%)
Apr 05, 2011	14.68	14.73	14.58	14.67	1,059,089	-0.06(-0.39%)
Apr 04, 2011	14.69	14.81	14.61	14.73	1,011,423	+0.06(+0.39%)
Apr 01, 2011	14.60	14.74	14.60	14.67	1,621,963	+0.12(+0.82%)
Mar 31, 2011	14.40	14.60	14.40	14.56	965,034	+0.16(+1.11%)
Mar 30, 2011	14.40	14.40	14.40	14.40	594,609	+0.18(+1.24%)
Mar 29, 2011	14.05	14.24	14.00	14.22	930,284	+0.15(+1.04%)
Mar 28, 2011	14.27	14.36	14.06	14.07	1,124,509	-0.16(-1.12%)
Mar 25, 2011	14.24	14.42	14.22	14.23	979,636	+0.00(+0.03%)
Mar 24, 2011	14.20	14.28	14.10	14.23	648,953	+0.09(+0.66%)
Mar 23, 2011	14.18	14.18	14.03	14.14	674,963	-0.05(-0.37%)
Mar 22, 2011	14.19	14.27	14.17	14.19	1,307,136	-0.01(-0.09%)
Mar 21, 2011	14.29	14.32	14.19	14.20	1,494,917	+0.34(+2.42%)
Mar 18, 2011	13.84	14.03	13.82	13.87	1,305,495	+0.12(+0.90%)
Mar 17, 2011	13.71	13.79	13.57	13.74	1,403,980	+0.15(+1.11%)
Mar 16, 2011	13.67	13.75	13.55	13.59	2,266,595	-0.09(-0.65%)
Mar 15, 2011	13.67	13.98	13.64	13.68	1,935,616	-0.30(-2.15%)
Mar 14, 2011	13.98	14.06	13.90	13.98	1,357,141	-0.09(-0.66%)
Mar 11, 2011	13.94	14.13	13.94	14.07	961,895	+0.00(+0.00%)
Mar 10, 2011	14.19	14.19	14.02	14.07	1,136,755	-0.26(-1.84%)
Mar 09, 2011	14.35	14.46	14.29	14.34	1,586,018	-0.05(-0.34%)
Mar 08, 2011	14.41	14.46	14.33	14.38	1,680,087	-0.01(-0.06%)
Mar 07, 2011	14.46	14.59	14.33	14.39	4,147,722	-0.09(-0.64%)
Mar 04, 2011	14.56	14.56	14.39	14.49	1,418,939	-0.10(-0.66%)
Mar 03, 2011	14.28	14.64	14.24	14.58	1,821,148	+0.39(+2.72%)
Mar 02, 2011	14.02	14.25	13.98	14.20	1,466,647	+0.22(+1.57%)

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.