Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.85	13.93	13.73	13.82	1,230,301	-0.01(-0.08%)
May 23, 2011	13.75	13.88	13.71	13.83	968,195	-0.05(-0.35%)
May 20, 2011	14.00	14.08	13.84	13.87	834,052	-0.18(-1.26%)
May 19, 2011	14.08	14.11	13.86	14.05	687,417	+0.03(+0.19%)
May 18, 2011	13.95	14.03	13.86	14.03	752,174	+0.11(+0.81%)
May 17, 2011	13.85	13.97	13.80	13.91	760,482	+0.03(+0.19%)
May 16, 2011	13.84	13.98	13.83	13.88	710,502	-0.03(-0.19%)
May 13, 2011	14.05	14.06	13.80	13.91	1,012,816	-0.13(-0.96%)
May 12, 2011	13.86	14.09	13.78	14.05	1,553,598	+0.12(+0.85%)
May 11, 2011	14.15	14.16	13.86	13.93	1,374,152	-0.24(-1.71%)
May 10, 2011	14.04	14.19	14.00	14.17	1,029,628	+0.19(+1.35%)
May 09, 2011	14.04	14.04	13.90	13.98	1,006,314	-0.07(-0.50%)
May 06, 2011	14.34	14.34	13.96	14.05	1,814,067	-0.18(-1.29%)
May 05, 2011	14.16	14.36	14.14	14.23	1,054,922	+0.03(+0.19%)
May 04, 2011	14.29	14.29	14.11	14.21	1,022,872	-0.06(-0.41%)
May 03, 2011	14.18	14.32	14.12	14.27	1,162,565	+0.09(+0.64%)
May 02, 2011	14.14	14.19	14.12	14.18	1,078,197	+0.00(+0.00%)
Apr 29, 2011	14.23	14.26	14.03	14.18	988,363	-0.05(-0.34%)
Apr 28, 2011	14.07	14.26	14.06	14.22	905,757	+0.19(+1.34%)
Apr 27, 2011	14.08	14.08	13.94	14.04	704,487	+0.07(+0.50%)
Apr 26, 2011	13.90	14.01	13.88	13.97	780,674	+0.12(+0.88%)
Apr 25, 2011	13.84	13.93	13.74	13.84	509,763	-0.02(-0.11%)
Apr 21, 2011	13.93	13.99	13.78	13.86	599,486	-0.01(-0.08%)
Apr 20, 2011	13.83	13.91	13.72	13.87	1,096,270	+0.19(+1.40%)
Apr 19, 2011	13.60	13.72	13.58	13.68	672,001	+0.13(+0.94%)
Apr 18, 2011	13.47	13.59	13.45	13.55	1,000,742	-0.06(-0.43%)
Apr 15, 2011	13.46	13.73	13.46	13.61	1,154,077	+0.12(+0.90%)
Apr 14, 2011	13.33	13.53	13.25	13.49	1,205,600	+0.12(+0.91%)
Apr 13, 2011	13.49	13.57	13.30	13.37	1,209,566	-0.11(-0.79%)
Apr 12, 2011	13.50	13.63	13.46	13.47	870,223	-0.11(-0.82%)
Apr 11, 2011	13.56	13.74	13.54	13.58	671,066	+0.03(+0.20%)
Apr 08, 2011	13.78	13.82	13.50	13.56	1,440,615	-0.16(-1.16%)
Apr 07, 2011	13.84	13.89	13.68	13.72	1,231,730	-0.10(-0.73%)
Apr 06, 2011	13.85	13.92	13.80	13.82	655,812	+0.00(+0.00%)
Apr 05, 2011	13.79	13.90	13.75	13.82	842,725	+0.03(+0.19%)
Apr 04, 2011	13.76	13.84	13.72	13.79	1,215,128	+0.03(+0.19%)
Apr 01, 2011	13.90	13.98	13.66	13.76	1,225,528	-0.10(-0.69%)
Mar 31, 2011	13.68	13.91	13.64	13.86	1,803,831	+0.19(+1.36%)
Mar 30, 2011	13.53	13.73	13.48	13.67	1,696,963	+0.21(+1.54%)
Mar 29, 2011	13.38	13.55	13.28	13.47	913,691	+0.06(+0.44%)
Mar 28, 2011	13.44	13.47	13.33	13.41	621,901	+0.02(+0.12%)
Mar 25, 2011	13.28	13.54	13.24	13.39	2,049,800	+0.16(+1.24%)
Mar 24, 2011	13.28	13.29	13.12	13.23	843,330	-0.01(-0.04%)
Mar 23, 2011	13.27	13.32	13.09	13.23	1,076,031	-0.04(-0.28%)
Mar 22, 2011	13.33	13.39	13.27	13.27	866,584	-0.02(-0.16%)
Mar 21, 2011	13.28	13.36	13.24	13.29	1,024,205	+0.10(+0.76%)
Mar 18, 2011	13.11	13.20	13.02	13.19	1,919,584	+0.16(+1.22%)
Mar 17, 2011	13.17	13.19	13.00	13.03	942,800	+0.02(+0.16%)
Mar 16, 2011	13.07	13.19	12.96	13.01	1,565,933	-0.11(-0.81%)
Mar 15, 2011	13.16	13.26	13.10	13.12	1,772,842	-0.14(-1.04%)
Mar 14, 2011	13.33	13.39	13.15	13.26	1,579,026	-0.15(-1.11%)
Mar 11, 2011	13.41	13.51	13.38	13.40	1,010,849	-0.03(-0.20%)
Mar 10, 2011	13.45	13.54	13.35	13.43	1,513,762	-0.19(-1.40%)
Mar 09, 2011	13.52	13.67	13.52	13.62	1,002,049	+0.02(+0.12%)
Mar 08, 2011	13.52	13.72	13.40	13.61	1,762,357	+0.04(+0.27%)
Mar 07, 2011	13.55	13.70	13.40	13.57	8,470,211	-0.03(-0.23%)
Mar 04, 2011	13.58	13.62	13.43	13.60	1,297,040	-0.02(-0.12%)
Mar 03, 2011	13.59	13.68	13.48	13.62	1,329,341	+0.18(+1.34%)
Mar 02, 2011	13.38	13.63	13.38	13.44	2,838,677	+0.06(+0.44%)

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.