Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	15.15	15.33	14.84	14.91	12,734,402	-0.05(-0.35%)
May 23, 2011	14.83	14.98	14.54	14.96	12,926,464	-0.07(-0.46%)
May 20, 2011	15.29	15.32	14.95	15.03	17,698,780	-0.27(-1.74%)
May 19, 2011	15.45	15.49	15.12	15.29	12,654,951	-0.04(-0.26%)
May 18, 2011	15.06	15.46	15.06	15.33	18,410,050	+0.39(+2.63%)
May 17, 2011	15.02	15.25	14.76	14.94	22,090,320	-0.19(-1.26%)
May 16, 2011	15.32	15.60	15.09	15.13	14,189,556	-0.23(-1.52%)
May 13, 2011	15.50	15.71	15.24	15.37	16,193,081	+0.09(+0.56%)
May 12, 2011	15.47	15.49	15.08	15.28	19,217,224	-0.31(-1.96%)
May 11, 2011	16.25	16.39	15.55	15.59	25,593,530	-0.82(-4.99%)
May 10, 2011	16.12	16.53	16.02	16.40	22,448,376	+0.46(+2.89%)
May 09, 2011	15.46	15.98	15.46	15.94	16,402,195	+0.51(+3.32%)
May 06, 2011	15.38	15.86	15.29	15.43	15,940,113	+0.28(+1.82%)
May 05, 2011	15.18	15.41	14.84	15.15	19,887,620	-0.22(-1.42%)
May 04, 2011	15.66	15.66	15.06	15.37	23,245,500	-0.30(-1.91%)
May 03, 2011	16.12	16.13	15.54	15.67	14,030,040	-0.44(-2.75%)
May 02, 2011	16.10	16.16	16.02	16.11	12,690,669	-0.18(-1.13%)
Apr 29, 2011	16.20	16.35	16.16	16.30	11,610,443	+0.09(+0.57%)
Apr 28, 2011	16.10	16.37	15.89	16.21	13,122,027	+0.07(+0.46%)
Apr 27, 2011	16.48	16.48	15.79	16.13	24,541,522	-0.01(-0.04%)
Apr 26, 2011	16.88	17.02	16.03	16.14	36,872,612	-0.63(-3.74%)
Apr 25, 2011	16.69	16.80	16.42	16.77	21,328,776	+0.05(+0.28%)
Apr 21, 2011	16.43	16.76	16.39	16.72	17,394,234	+0.38(+2.33%)
Apr 20, 2011	16.20	16.39	16.10	16.34	17,910,014	+0.36(+2.27%)
Apr 19, 2011	15.52	16.01	15.42	15.98	23,769,992	+0.38(+2.44%)
Apr 18, 2011	15.64	15.72	15.35	15.60	14,524,248	-0.26(-1.67%)
Apr 15, 2011	15.97	16.02	15.75	15.86	12,574,420	-0.03(-0.22%)
Apr 14, 2011	15.96	16.00	15.62	15.90	16,483,308	-0.22(-1.39%)
Apr 13, 2011	15.83	16.20	15.74	16.12	18,332,560	+0.48(+3.06%)
Apr 12, 2011	15.71	16.06	15.49	15.64	24,979,738	-0.23(-1.45%)
Apr 11, 2011	16.20	16.45	15.85	15.87	21,394,566	-0.36(-2.23%)
Apr 08, 2011	16.73	16.82	15.96	16.24	33,480,494	-0.46(-2.76%)
Apr 07, 2011	17.06	17.09	16.51	16.70	20,325,272	-0.48(-2.78%)
Apr 06, 2011	17.70	17.92	17.13	17.17	22,196,722	-0.39(-2.23%)
Apr 05, 2011	17.45	17.68	17.32	17.57	17,829,310	+0.25(+1.43%)
Apr 04, 2011	17.37	17.44	17.24	17.32	12,271,261	+0.03(+0.17%)
Apr 01, 2011	17.31	17.43	17.16	17.29	15,399,797	+0.12(+0.67%)
Mar 31, 2011	17.39	17.67	17.16	17.17	19,480,172	-0.52(-2.96%)
Mar 30, 2011	17.70	17.70	17.70	17.70	20,217,844	+0.17(+0.95%)
Mar 29, 2011	17.19	17.55	16.87	17.53	16,826,752	+0.50(+2.94%)
Mar 28, 2011	17.29	17.32	16.97	17.03	12,885,697	-0.21(-1.20%)
Mar 25, 2011	16.71	17.28	16.70	17.24	19,714,290	+0.66(+3.96%)
Mar 24, 2011	16.77	16.79	16.24	16.58	20,074,038	-0.02(-0.14%)
Mar 23, 2011	16.13	16.77	16.07	16.60	23,985,678	+0.42(+2.60%)
Mar 22, 2011	16.30	16.36	15.92	16.18	12,656,589	-0.12(-0.71%)
Mar 21, 2011	16.20	16.30	16.11	16.30	12,206,774	+0.55(+3.51%)
Mar 18, 2011	16.30	16.35	15.72	15.75	22,995,054	-0.33(-2.04%)
Mar 17, 2011	16.08	16.24	15.95	16.07	19,195,112	+0.27(+1.71%)
Mar 16, 2011	16.08	16.29	15.61	15.80	27,514,722	-0.27(-1.68%)
Mar 15, 2011	16.20	16.64	16.05	16.07	26,652,230	-0.56(-3.39%)
Mar 14, 2011	16.38	16.90	16.12	16.64	31,488,974	+0.52(+3.25%)
Mar 11, 2011	15.59	16.20	15.28	16.11	27,902,124	+0.96(+6.31%)
Mar 10, 2011	15.69	15.71	14.74	15.16	29,075,564	-0.80(-5.02%)
Mar 09, 2011	15.64	16.02	15.49	15.96	19,628,546	+0.30(+1.91%)
Mar 08, 2011	16.06	16.06	15.48	15.66	15,293,032	-0.37(-2.30%)
Mar 07, 2011	16.56	16.59	15.78	16.03	17,163,888	-0.48(-2.93%)
Mar 04, 2011	16.69	16.73	16.37	16.51	21,399,890	-0.18(-1.07%)
Mar 03, 2011	15.79	16.72	15.72	16.69	36,352,868	+1.36(+8.87%)
Mar 02, 2011	15.54	15.63	15.15	15.33	20,917,530	-0.21(-1.33%)

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.