Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	18.01	18.20	17.74	17.74	15,075,900	-0.18(-1.01%)
May 23, 2011	17.63	18.13	17.59	17.93	15,055,949	-0.03(-0.17%)
May 20, 2011	18.38	18.40	17.88	17.96	16,940,314	-0.55(-2.95%)
May 19, 2011	18.65	18.82	18.31	18.50	17,244,314	+0.19(+1.03%)
May 18, 2011	17.87	18.37	17.79	18.32	14,839,371	+0.50(+2.82%)
May 17, 2011	17.66	17.95	17.47	17.81	16,433,711	+0.21(+1.21%)
May 16, 2011	17.79	17.92	17.53	17.60	19,881,096	-0.25(-1.41%)
May 13, 2011	17.63	18.09	17.58	17.85	14,453,635	-0.10(-0.56%)
May 12, 2011	17.74	18.09	17.47	17.95	21,676,248	+0.16(+0.92%)
May 11, 2011	17.84	18.11	17.48	17.79	52,522,396	+1.27(+7.71%)
May 10, 2011	16.53	16.68	16.44	16.52	14,875,493	+0.09(+0.57%)
May 09, 2011	16.30	16.50	16.11	16.42	13,236,871	+0.06(+0.38%)
May 06, 2011	16.75	16.82	16.27	16.36	16,194,054	-0.17(-1.02%)
May 05, 2011	15.98	16.86	15.91	16.53	27,647,984	+0.60(+3.74%)
May 04, 2011	15.68	16.03	15.56	15.93	22,965,578	+0.26(+1.68%)
May 03, 2011	15.12	15.69	15.12	15.67	19,212,122	+0.50(+3.31%)
May 02, 2011	15.15	15.17	15.13	15.17	14,066,374	+0.17(+1.13%)
Apr 29, 2011	15.15	15.22	14.97	15.00	9,942,690	-0.19(-1.24%)
Apr 28, 2011	15.46	15.52	15.07	15.19	12,473,427	-0.23(-1.47%)
Apr 27, 2011	15.42	15.67	15.29	15.41	18,223,174	+0.05(+0.33%)
Apr 26, 2011	15.14	15.37	15.00	15.36	16,127,085	+0.31(+2.08%)
Apr 25, 2011	15.06	15.10	14.91	15.05	8,737,346	-0.11(-0.70%)
Apr 21, 2011	15.42	15.48	15.14	15.15	9,416,783	-0.22(-1.43%)
Apr 20, 2011	15.22	15.42	15.09	15.37	16,438,154	+0.37(+2.47%)
Apr 19, 2011	15.00	15.07	14.85	15.00	9,560,552	+0.00(+0.00%)
Apr 18, 2011	15.03	15.17	14.82	15.00	13,522,723	-0.30(-1.97%)
Apr 15, 2011	15.41	15.49	15.27	15.30	14,142,020	-0.03(-0.16%)
Apr 14, 2011	15.40	15.40	15.16	15.33	11,381,572	-0.15(-0.97%)
Apr 13, 2011	15.64	15.73	15.30	15.48	13,802,307	-0.02(-0.12%)
Apr 12, 2011	15.49	15.95	15.45	15.50	17,625,238	-0.18(-1.12%)
Apr 11, 2011	15.56	15.84	15.54	15.67	12,064,952	+0.10(+0.64%)
Apr 08, 2011	15.89	15.94	15.41	15.57	12,108,930	-0.36(-2.24%)
Apr 07, 2011	16.12	16.30	15.05	15.93	20,675,664	+0.13(+0.83%)
Apr 06, 2011	15.59	15.88	15.49	15.80	20,105,492	+0.37(+2.40%)
Apr 05, 2011	14.96	15.54	14.87	15.43	20,329,080	+0.42(+2.80%)
Apr 04, 2011	15.34	15.38	14.96	15.01	6,920,403	-0.26(-1.72%)
Apr 01, 2011	15.35	15.57	15.17	15.27	10,156,555	+0.06(+0.37%)
Mar 31, 2011	15.14	15.24	14.73	15.22	14,078,315	+0.01(+0.08%)
Mar 30, 2011	15.20	15.20	15.20	15.20	14,793,411	+0.38(+2.54%)
Mar 29, 2011	14.48	14.95	14.46	14.83	11,652,430	+0.30(+2.07%)
Mar 28, 2011	14.72	14.90	14.51	14.53	8,158,275	-0.17(-1.15%)
Mar 25, 2011	14.47	14.84	14.41	14.70	12,532,286	+0.23(+1.60%)
Mar 24, 2011	14.46	14.55	14.22	14.46	12,268,007	+0.07(+0.48%)
Mar 23, 2011	14.28	14.44	14.11	14.40	9,478,306	+0.05(+0.35%)
Mar 22, 2011	14.71	14.71	14.33	14.34	10,217,487	-0.34(-2.31%)
Mar 21, 2011	14.60	14.70	14.60	14.68	10,323,034	+0.26(+1.83%)
Mar 18, 2011	14.70	14.74	14.27	14.42	15,686,706	-0.08(-0.52%)
Mar 17, 2011	14.81	14.97	14.47	14.50	11,866,025	-0.05(-0.35%)
Mar 16, 2011	14.58	14.66	14.29	14.55	17,070,946	-0.04(-0.26%)
Mar 15, 2011	14.45	14.68	14.43	14.58	10,660,671	-0.14(-0.94%)
Mar 14, 2011	14.76	14.98	14.48	14.72	8,280,622	-0.17(-1.14%)
Mar 11, 2011	14.75	15.01	14.60	14.89	10,397,757	+0.12(+0.81%)
Mar 10, 2011	14.85	15.00	14.72	14.77	10,722,025	-0.30(-1.99%)
Mar 09, 2011	14.62	15.21	14.50	15.07	14,949,101	+0.44(+3.04%)
Mar 08, 2011	14.69	14.79	14.50	14.63	12,958,357	+0.07(+0.47%)
Mar 07, 2011	14.62	14.70	14.43	14.56	13,212,234	-0.06(-0.43%)
Mar 04, 2011	14.73	14.90	14.38	14.62	14,888,616	-0.03(-0.21%)
Mar 03, 2011	15.06	15.07	14.64	14.65	17,450,978	-0.11(-0.72%)
Mar 02, 2011	14.58	14.77	14.36	14.76	17,447,744	+0.15(+1.03%)

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.