Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.75	14.77	14.36	14.38	187,186	-0.30(-2.05%)
May 23, 2011	14.90	15.02	14.56	14.68	241,555	-0.54(-3.52%)
May 20, 2011	15.30	15.48	15.05	15.21	172,033	-0.17(-1.10%)
May 19, 2011	15.56	15.56	15.26	15.38	173,799	-0.08(-0.49%)
May 18, 2011	15.20	15.48	15.12	15.46	149,462	+0.32(+2.11%)
May 17, 2011	15.26	15.67	15.02	15.14	295,469	-0.27(-1.77%)
May 16, 2011	15.18	15.50	15.18	15.41	204,140	+0.08(+0.49%)
May 13, 2011	15.53	15.67	15.08	15.33	159,632	-0.26(-1.69%)
May 12, 2011	15.53	15.77	15.44	15.60	125,316	-0.03(-0.18%)
May 11, 2011	15.74	15.94	15.55	15.63	280,794	-0.20(-1.25%)
May 10, 2011	15.50	15.86	15.35	15.82	264,217	+0.41(+2.68%)
May 09, 2011	15.03	15.43	14.97	15.41	175,637	+0.34(+2.24%)
May 06, 2011	15.29	15.54	14.90	15.07	154,100	+0.03(+0.19%)
May 05, 2011	14.64	15.19	14.62	15.04	273,436	+0.20(+1.33%)
May 04, 2011	15.16	15.16	14.83	14.85	334,776	-0.21(-1.37%)
May 03, 2011	16.07	16.37	14.10	15.05	342,703	-0.96(-5.99%)
May 02, 2011	15.96	16.02	15.93	16.01	228,082	-0.32(-1.96%)
Apr 29, 2011	16.11	16.41	15.96	16.33	180,704	+0.29(+1.82%)
Apr 28, 2011	15.94	16.12	15.94	16.04	87,401	+0.13(+0.83%)
Apr 27, 2011	15.95	15.95	15.66	15.91	136,641	-0.02(-0.12%)
Apr 26, 2011	15.74	16.06	15.68	15.93	96,219	+0.24(+1.56%)
Apr 25, 2011	15.79	15.88	15.67	15.68	203,285	-0.22(-1.36%)
Apr 21, 2011	15.95	15.95	15.62	15.90	99,786	+0.08(+0.53%)
Apr 20, 2011	15.79	15.95	15.61	15.81	186,805	+0.28(+1.81%)
Apr 19, 2011	15.62	15.63	15.25	15.53	240,400	-0.06(-0.36%)
Apr 18, 2011	15.55	15.74	15.49	15.59	171,810	-0.27(-1.72%)
Apr 15, 2011	15.54	15.87	15.52	15.86	171,441	+0.26(+1.69%)
Apr 14, 2011	15.39	15.60	15.36	15.60	161,571	+0.11(+0.73%)
Apr 13, 2011	15.48	15.64	15.32	15.48	138,395	+0.15(+0.98%)
Apr 12, 2011	15.24	15.64	14.98	15.33	251,276	+0.01(+0.06%)
Apr 11, 2011	15.90	15.90	15.17	15.33	367,609	-0.59(-3.72%)
Apr 08, 2011	16.41	16.51	15.88	15.92	218,560	-0.35(-2.14%)
Apr 07, 2011	16.52	16.52	16.08	16.26	140,010	-0.23(-1.37%)
Apr 06, 2011	16.68	16.68	16.42	16.49	243,102	-0.08(-0.45%)
Apr 05, 2011	16.25	16.64	16.13	16.57	442,883	+0.37(+2.26%)
Apr 04, 2011	16.34	16.56	16.04	16.20	358,505	-0.05(-0.29%)
Apr 01, 2011	16.21	16.45	16.12	16.25	292,689	+0.11(+0.70%)
Mar 31, 2011	16.14	16.22	16.06	16.13	332,175	-0.05(-0.29%)
Mar 30, 2011	16.18	16.18	16.18	16.18	338,738	+0.00(+0.00%)
Mar 29, 2011	16.02	16.27	15.95	16.18	306,611	+0.20(+1.24%)
Mar 28, 2011	16.03	16.11	15.92	15.98	134,454	-0.05(-0.29%)
Mar 25, 2011	16.07	16.51	15.95	16.03	138,735	+0.05(+0.29%)
Mar 24, 2011	15.73	16.12	15.49	15.98	193,089	+0.39(+2.47%)
Mar 23, 2011	15.42	15.71	15.31	15.60	181,975	+0.18(+1.16%)
Mar 22, 2011	15.52	15.54	15.31	15.42	194,523	-0.08(-0.48%)
Mar 21, 2011	15.27	15.50	15.27	15.49	268,646	+0.59(+3.97%)
Mar 18, 2011	14.65	14.92	14.59	14.90	450,623	+0.40(+2.79%)
Mar 17, 2011	14.61	14.66	14.44	14.50	422,730	+0.18(+1.25%)
Mar 16, 2011	14.32	14.41	14.07	14.32	460,082	-0.05(-0.33%)
Mar 15, 2011	14.32	14.42	14.28	14.37	296,433	+0.01(+0.07%)
Mar 14, 2011	13.80	14.44	13.63	14.36	316,449	-0.03(-0.20%)
Mar 11, 2011	14.35	14.76	14.28	14.39	255,419	-0.09(-0.65%)
Mar 10, 2011	14.56	14.62	14.29	14.48	384,734	-0.30(-2.03%)
Mar 09, 2011	14.92	15.02	14.57	14.78	371,375	-0.15(-1.01%)
Mar 08, 2011	14.97	15.19	14.69	14.93	159,550	+0.02(+0.13%)
Mar 07, 2011	15.37	15.37	14.64	14.91	345,857	-0.41(-2.70%)
Mar 04, 2011	15.61	15.71	15.13	15.33	226,185	-0.28(-1.81%)
Mar 03, 2011	15.51	15.75	15.47	15.61	182,730	+0.24(+1.59%)
Mar 02, 2011	15.22	15.78	15.15	15.36	236,071	+0.10(+0.68%)

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.