Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.24	13.56	13.19	13.45	6,656,193	+0.35(+2.64%)
May 23, 2011	13.18	13.37	12.96	13.11	6,465,859	-0.12(-0.94%)
May 20, 2011	13.16	13.30	12.90	13.23	7,778,822	+0.07(+0.54%)
May 19, 2011	13.13	13.36	13.04	13.16	6,551,589	+0.02(+0.13%)
May 18, 2011	13.00	13.19	12.91	13.14	8,731,181	+0.19(+1.51%)
May 17, 2011	12.55	12.99	12.31	12.95	12,202,023	+0.31(+2.45%)
May 16, 2011	12.53	12.81	12.47	12.64	7,526,183	+0.03(+0.21%)
May 13, 2011	12.83	12.89	12.26	12.61	10,690,032	-0.17(-1.32%)
May 12, 2011	12.74	12.86	12.54	12.78	10,889,584	-0.11(-0.82%)
May 11, 2011	13.35	13.49	12.84	12.89	13,009,980	-0.49(-3.64%)
May 10, 2011	13.29	13.41	13.13	13.37	8,070,541	+0.05(+0.40%)
May 09, 2011	13.38	13.46	13.14	13.32	5,862,539	+0.03(+0.20%)
May 06, 2011	13.35	13.48	13.13	13.29	12,859,498	+0.20(+1.56%)
May 05, 2011	13.52	13.63	12.87	13.09	13,347,594	-0.65(-4.71%)
May 04, 2011	13.33	13.95	13.18	13.74	13,992,629	+0.50(+3.82%)
May 03, 2011	13.46	13.51	13.12	13.23	11,941,568	-0.38(-2.80%)
May 02, 2011	13.58	13.66	13.45	13.61	10,097,425	-0.42(-2.97%)
Apr 29, 2011	13.85	14.14	13.79	14.03	5,505,440	+0.13(+0.96%)
Apr 28, 2011	13.94	14.20	13.85	13.89	8,307,808	+0.02(+0.13%)
Apr 27, 2011	13.60	13.97	13.30	13.88	9,733,696	+0.41(+3.02%)
Apr 26, 2011	13.55	13.59	13.40	13.47	5,273,791	-0.02(-0.13%)
Apr 25, 2011	13.65	13.73	13.38	13.49	8,465,097	-0.11(-0.78%)
Apr 21, 2011	13.70	13.75	13.51	13.59	5,981,314	-0.02(-0.13%)
Apr 20, 2011	13.75	13.89	13.57	13.61	8,470,680	+0.12(+0.85%)
Apr 19, 2011	13.56	13.60	13.23	13.50	9,060,285	+0.02(+0.13%)
Apr 18, 2011	13.77	13.84	13.42	13.48	9,251,855	-0.40(-2.87%)
Apr 15, 2011	13.87	13.98	13.73	13.88	9,099,748	-0.02(-0.13%)
Apr 14, 2011	13.78	13.96	13.64	13.89	9,322,596	+0.14(+1.03%)
Apr 13, 2011	14.01	14.04	13.68	13.75	7,476,725	-0.12(-0.83%)
Apr 12, 2011	14.18	14.20	13.77	13.87	9,973,591	-0.39(-2.73%)
Apr 11, 2011	14.67	14.70	14.12	14.26	8,037,036	-0.44(-3.01%)
Apr 08, 2011	14.73	14.82	14.64	14.70	8,164,524	+0.22(+1.53%)
Apr 07, 2011	14.50	14.64	14.36	14.48	6,742,589	-0.04(-0.24%)
Apr 06, 2011	14.67	14.74	14.43	14.51	9,692,043	+0.14(+0.99%)
Apr 05, 2011	13.63	14.39	13.56	14.37	13,670,622	+0.74(+5.46%)
Apr 04, 2011	13.66	13.91	13.58	13.63	5,275,388	+0.03(+0.19%)
Apr 01, 2011	13.96	14.02	13.57	13.60	7,609,922	-0.35(-2.48%)
Mar 31, 2011	14.10	14.12	13.87	13.95	7,003,862	-0.03(-0.19%)
Mar 30, 2011	13.97	13.97	13.97	13.97	7,276,500	+0.39(+2.87%)
Mar 29, 2011	13.74	13.83	13.48	13.58	9,342,298	-0.21(-1.54%)
Mar 28, 2011	13.97	14.21	13.77	13.80	6,816,024	-0.43(-3.05%)
Mar 25, 2011	14.65	14.73	14.22	14.23	7,147,273	-0.35(-2.43%)
Mar 24, 2011	14.68	14.88	14.46	14.59	11,736,101	+0.06(+0.43%)
Mar 23, 2011	14.06	14.56	14.05	14.52	9,978,375	+0.47(+3.34%)
Mar 22, 2011	13.61	14.35	13.59	14.05	13,952,669	+0.51(+3.79%)
Mar 21, 2011	13.36	13.68	13.27	13.54	10,397,680	+0.53(+4.07%)
Mar 18, 2011	12.92	13.21	12.92	13.01	12,852,067	+0.19(+1.45%)
Mar 17, 2011	12.88	12.93	12.60	12.83	7,137,331	+0.11(+0.83%)
Mar 16, 2011	12.98	13.28	12.62	12.72	14,164,259	-0.34(-2.57%)
Mar 15, 2011	12.98	13.43	12.97	13.05	8,244,654	-0.38(-2.82%)
Mar 14, 2011	13.56	13.66	13.35	13.43	5,809,983	-0.12(-0.91%)
Mar 11, 2011	13.13	13.63	13.10	13.56	5,823,018	+0.33(+2.47%)
Mar 10, 2011	13.40	13.45	13.15	13.23	9,283,156	-0.33(-2.41%)
Mar 09, 2011	13.79	13.94	13.49	13.56	8,640,456	-0.16(-1.16%)
Mar 08, 2011	13.98	14.01	13.62	13.72	8,697,526	-0.22(-1.58%)
Mar 07, 2011	13.81	14.23	13.81	13.94	10,624,700	+0.13(+0.96%)
Mar 04, 2011	13.89	14.03	13.74	13.81	10,542,055	+0.00(+0.00%)
Mar 03, 2011	13.56	13.82	13.24	13.81	12,976,633	+0.04(+0.26%)
Mar 02, 2011	14.05	14.07	13.58	13.77	9,525,007	-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.