Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.09	14.09	13.57	13.65	378,792	-0.40(-2.85%)
May 23, 2011	13.54	14.29	13.51	14.05	472,136	+0.26(+1.89%)
May 20, 2011	14.06	14.06	13.78	13.79	467,161	-0.38(-2.65%)
May 19, 2011	14.22	14.22	13.92	14.16	124,162	+0.07(+0.53%)
May 18, 2011	14.00	14.16	13.91	14.09	177,976	+0.11(+0.79%)
May 17, 2011	13.77	14.16	13.67	13.98	172,964	+0.10(+0.68%)
May 16, 2011	14.17	14.31	13.88	13.88	176,758	-0.39(-2.77%)
May 13, 2011	14.72	14.73	14.27	14.28	146,290	-0.38(-2.59%)
May 12, 2011	14.40	14.76	14.16	14.66	249,213	+0.19(+1.31%)
May 11, 2011	14.76	14.88	14.40	14.47	299,290	-0.40(-2.69%)
May 10, 2011	14.69	14.90	14.59	14.87	152,259	+0.29(+1.99%)
May 09, 2011	14.55	14.71	14.39	14.58	163,756	+0.09(+0.65%)
May 06, 2011	14.77	14.95	14.46	14.48	361,028	-0.10(-0.65%)
May 05, 2011	14.50	14.87	14.35	14.58	270,230	+0.02(+0.14%)
May 04, 2011	14.80	14.85	14.38	14.56	177,645	-0.20(-1.36%)
May 03, 2011	14.65	15.12	14.53	14.76	262,238	+0.15(+1.03%)
May 02, 2011	14.64	14.92	14.60	14.61	121,276	-0.18(-1.22%)
Apr 29, 2011	14.96	15.03	14.72	14.79	115,519	-0.12(-0.80%)
Apr 28, 2011	15.12	15.21	14.81	14.91	223,122	+0.02(+0.13%)
Apr 27, 2011	15.02	15.34	14.79	14.89	106,305	-0.16(-1.06%)
Apr 26, 2011	14.93	15.13	14.89	15.05	245,584	+0.15(+1.01%)
Apr 25, 2011	14.85	14.94	14.64	14.90	278,290	-0.05(-0.33%)
Apr 21, 2011	15.04	15.04	14.76	14.95	125,946	+0.01(+0.07%)
Apr 20, 2011	14.87	14.96	14.72	14.94	131,161	+0.28(+1.91%)
Apr 19, 2011	15.10	15.11	14.45	14.66	247,464	-0.37(-2.46%)
Apr 18, 2011	14.89	15.06	14.68	15.03	270,436	-0.10(-0.66%)
Apr 15, 2011	14.94	15.17	14.80	15.13	226,650	+0.12(+0.80%)
Apr 14, 2011	15.04	15.09	14.78	15.01	137,062	-0.16(-1.05%)
Apr 13, 2011	15.12	15.33	15.01	15.17	283,208	+0.17(+1.13%)
Apr 12, 2011	14.95	15.13	14.91	15.00	200,895	-0.09(-0.60%)
Apr 11, 2011	15.35	15.45	14.91	15.09	397,932	-0.31(-2.01%)
Apr 08, 2011	15.74	15.80	15.23	15.40	398,554	-0.17(-1.09%)
Apr 07, 2011	15.77	15.77	15.23	15.57	515,792	-0.12(-0.76%)
Apr 06, 2011	15.56	15.72	15.03	15.69	746,750	+0.19(+1.23%)
Apr 05, 2011	15.01	16.07	14.78	15.50	915,039	+0.51(+3.40%)
Apr 04, 2011	15.07	15.07	14.46	14.99	895,627	-0.02(-0.13%)
Apr 01, 2011	16.99	17.00	14.90	15.01	3,872,339	-4.38(-22.59%)
Mar 31, 2011	19.19	19.44	18.89	19.39	219,277	+0.26(+1.36%)
Mar 30, 2011	19.13	19.29	18.94	19.13	211,968	+0.17(+0.90%)
Mar 29, 2011	18.38	19.09	18.05	18.96	181,373	+0.54(+2.93%)
Mar 28, 2011	18.88	18.99	18.37	18.42	105,377	-0.37(-1.97%)
Mar 25, 2011	18.61	19.10	18.53	18.79	265,441	+0.31(+1.68%)
Mar 24, 2011	18.55	19.03	18.25	18.48	287,353	+0.00(+0.00%)
Mar 23, 2011	18.28	18.60	17.94	18.48	603,065	+0.13(+0.71%)
Mar 22, 2011	19.37	19.39	18.09	18.35	383,023	-1.01(-5.22%)
Mar 21, 2011	19.30	19.62	18.60	19.36	362,353	+0.97(+5.27%)
Mar 18, 2011	18.71	18.71	18.34	18.39	590,320	-0.23(-1.24%)
Mar 17, 2011	19.18	19.22	18.58	18.62	199,679	-0.19(-1.01%)
Mar 16, 2011	18.83	19.12	18.37	18.81	265,502	-0.11(-0.58%)
Mar 15, 2011	18.74	19.08	18.73	18.92	129,839	-0.32(-1.66%)
Mar 14, 2011	19.43	19.64	18.76	19.24	139,989	-0.40(-2.04%)
Mar 11, 2011	19.22	19.80	19.03	19.64	216,032	+0.38(+1.97%)
Mar 10, 2011	19.66	20.34	19.14	19.26	209,980	-0.67(-3.36%)
Mar 09, 2011	20.00	20.31	19.89	19.93	127,358	-0.08(-0.40%)
Mar 08, 2011	19.32	20.33	18.88	20.01	192,292	+0.75(+3.89%)
Mar 07, 2011	19.95	19.95	18.79	19.26	300,219	-0.64(-3.22%)
Mar 04, 2011	19.97	19.97	19.51	19.90	239,058	-0.13(-0.65%)
Mar 03, 2011	19.36	20.15	19.28	20.03	273,855	+0.87(+4.54%)
Mar 02, 2011	18.80	19.21	18.72	19.16	176,949	+0.32(+1.70%)

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.