Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.23	13.55	13.18	13.44	6,661,473	+0.35(+2.64%)
May 23, 2011	13.17	13.36	12.95	13.10	6,470,988	-0.12(-0.94%)
May 20, 2011	13.15	13.29	12.89	13.22	7,784,992	+0.07(+0.54%)
May 19, 2011	13.12	13.35	13.03	13.15	6,556,786	+0.02(+0.13%)
May 18, 2011	12.99	13.18	12.90	13.13	8,738,107	+0.19(+1.50%)
May 17, 2011	12.54	12.98	12.30	12.94	12,211,702	+0.31(+2.45%)
May 16, 2011	12.52	12.80	12.46	12.63	7,532,153	+0.03(+0.21%)
May 13, 2011	12.82	12.88	12.25	12.60	10,698,511	-0.17(-1.32%)
May 12, 2011	12.73	12.85	12.53	12.77	10,898,222	-0.11(-0.82%)
May 11, 2011	13.34	13.48	12.83	12.87	13,020,300	-0.49(-3.64%)
May 10, 2011	13.28	13.40	13.12	13.36	8,076,943	+0.05(+0.40%)
May 09, 2011	13.37	13.45	13.13	13.31	5,867,189	+0.03(+0.20%)
May 06, 2011	13.34	13.47	13.12	13.28	12,869,698	+0.20(+1.56%)
May 05, 2011	13.51	13.62	12.86	13.08	13,358,182	-0.65(-4.71%)
May 04, 2011	13.32	13.94	13.17	13.72	14,003,728	+0.50(+3.82%)
May 03, 2011	13.45	13.50	13.11	13.22	11,951,041	-0.38(-2.80%)
May 02, 2011	13.57	13.64	13.44	13.60	10,105,434	-0.42(-2.97%)
Apr 29, 2011	13.84	14.13	13.78	14.02	5,509,807	+0.13(+0.96%)
Apr 28, 2011	13.93	14.18	13.84	13.88	8,314,398	+0.02(+0.13%)
Apr 27, 2011	13.59	13.96	13.29	13.87	9,741,417	+0.41(+3.02%)
Apr 26, 2011	13.54	13.58	13.39	13.46	5,277,975	-0.02(-0.13%)
Apr 25, 2011	13.64	13.72	13.37	13.48	8,471,811	-0.11(-0.78%)
Apr 21, 2011	13.69	13.74	13.50	13.58	5,986,059	-0.02(-0.13%)
Apr 20, 2011	13.74	13.87	13.56	13.60	8,477,400	+0.12(+0.85%)
Apr 19, 2011	13.55	13.59	13.22	13.49	9,067,472	+0.02(+0.13%)
Apr 18, 2011	13.76	13.83	13.41	13.47	9,259,194	-0.40(-2.87%)
Apr 15, 2011	13.86	13.97	13.72	13.87	9,106,967	-0.02(-0.13%)
Apr 14, 2011	13.77	13.95	13.63	13.88	9,329,991	+0.14(+1.03%)
Apr 13, 2011	14.00	14.03	13.67	13.74	7,482,655	-0.12(-0.83%)
Apr 12, 2011	14.17	14.18	13.76	13.86	9,981,502	-0.39(-2.73%)
Apr 11, 2011	14.66	14.69	14.11	14.25	8,043,412	-0.44(-3.01%)
Apr 08, 2011	14.72	14.81	14.63	14.69	8,171,000	+0.22(+1.53%)
Apr 07, 2011	14.49	14.63	14.34	14.47	6,747,937	-0.04(-0.24%)
Apr 06, 2011	14.65	14.72	14.41	14.50	9,699,730	+0.14(+0.99%)
Apr 05, 2011	13.62	14.38	13.55	14.36	13,681,466	+0.74(+5.46%)
Apr 04, 2011	13.65	13.90	13.57	13.62	5,279,573	+0.03(+0.19%)
Apr 01, 2011	13.95	14.01	13.56	13.59	7,615,958	-0.35(-2.48%)
Mar 31, 2011	14.09	14.11	13.86	13.94	7,009,418	-0.03(-0.19%)
Mar 30, 2011	13.96	13.96	13.96	13.96	7,282,272	+0.39(+2.87%)
Mar 29, 2011	13.73	13.82	13.47	13.57	9,349,708	-0.21(-1.54%)
Mar 28, 2011	13.95	14.20	13.76	13.79	6,821,431	-0.43(-3.05%)
Mar 25, 2011	14.64	14.72	14.21	14.22	7,152,942	-0.35(-2.43%)
Mar 24, 2011	14.67	14.87	14.45	14.57	11,745,410	+0.06(+0.43%)
Mar 23, 2011	14.05	14.55	14.03	14.51	9,986,290	+0.47(+3.34%)
Mar 22, 2011	13.60	14.34	13.58	14.04	13,963,736	+0.51(+3.79%)
Mar 21, 2011	13.35	13.67	13.26	13.53	10,405,926	+0.53(+4.07%)
Mar 18, 2011	12.91	13.20	12.91	13.00	12,862,260	+0.19(+1.45%)
Mar 17, 2011	12.87	12.92	12.59	12.82	7,142,992	+0.11(+0.83%)
Mar 16, 2011	12.97	13.27	12.61	12.71	14,175,493	-0.34(-2.57%)
Mar 15, 2011	12.97	13.42	12.96	13.04	8,251,192	-0.38(-2.83%)
Mar 14, 2011	13.55	13.65	13.34	13.42	5,814,591	-0.12(-0.91%)
Mar 11, 2011	13.12	13.62	13.09	13.55	5,827,637	+0.33(+2.47%)
Mar 10, 2011	13.39	13.44	13.14	13.22	9,290,519	-0.33(-2.41%)
Mar 09, 2011	13.78	13.93	13.48	13.55	8,647,309	-0.16(-1.16%)
Mar 08, 2011	13.97	14.00	13.61	13.71	8,704,424	-0.22(-1.58%)
Mar 07, 2011	13.80	14.22	13.80	13.93	10,633,127	+0.13(+0.96%)
Mar 04, 2011	13.88	14.02	13.73	13.79	10,550,416	+0.00(+0.00%)
Mar 03, 2011	13.55	13.81	13.23	13.79	12,986,925	+0.04(+0.26%)
Mar 02, 2011	14.04	14.06	13.57	13.76	9,532,561	-0.19(-1.39%)

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.