Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.68	13.89	13.49	13.62	419,069	+0.06(+0.44%)
May 23, 2011	13.23	13.81	13.13	13.56	306,911	-0.16(-1.17%)
May 20, 2011	13.68	13.89	13.23	13.72	280,316	-0.07(-0.51%)
May 19, 2011	14.12	14.26	13.63	13.79	268,467	-0.17(-1.22%)
May 18, 2011	13.93	14.07	13.78	13.96	196,974	+0.08(+0.58%)
May 17, 2011	13.74	13.93	13.62	13.88	324,591	+0.13(+0.95%)
May 16, 2011	14.48	14.51	13.75	13.75	397,173	-0.76(-5.24%)
May 13, 2011	14.36	14.69	14.30	14.51	390,826	+0.18(+1.26%)
May 12, 2011	13.98	14.49	13.96	14.33	206,311	+0.23(+1.63%)
May 11, 2011	14.17	14.26	13.95	14.10	345,987	-0.18(-1.26%)
May 10, 2011	13.82	14.34	13.82	14.28	224,252	+0.60(+4.39%)
May 09, 2011	13.69	13.74	13.50	13.68	134,110	-0.02(-0.15%)
May 06, 2011	13.71	13.76	13.38	13.70	324,085	+0.29(+2.16%)
May 05, 2011	12.97	13.78	12.84	13.41	832,490	+0.26(+1.98%)
May 04, 2011	13.65	13.65	12.85	13.15	362,711	-0.51(-3.73%)
May 03, 2011	13.91	14.04	13.53	13.66	255,561	-0.26(-1.87%)
May 02, 2011	13.97	13.98	13.91	13.92	268,217	-0.16(-1.14%)
Apr 29, 2011	14.75	14.75	14.03	14.08	488,124	-0.67(-4.54%)
Apr 28, 2011	16.19	16.19	14.51	14.75	898,695	-1.44(-8.89%)
Apr 27, 2011	16.30	16.30	15.99	16.19	185,274	-0.12(-0.74%)
Apr 26, 2011	15.69	16.45	15.66	16.31	211,735	+0.69(+4.42%)
Apr 25, 2011	15.80	15.86	15.44	15.62	105,537	-0.33(-2.07%)
Apr 21, 2011	16.25	16.25	15.75	15.95	124,517	-0.14(-0.87%)
Apr 20, 2011	15.99	16.11	15.69	16.09	163,284	+0.48(+3.07%)
Apr 19, 2011	15.83	16.08	15.34	15.61	132,511	-0.13(-0.83%)
Apr 18, 2011	15.70	15.90	15.61	15.74	120,038	-0.37(-2.30%)
Apr 15, 2011	15.80	16.20	15.70	16.11	160,184	+0.25(+1.58%)
Apr 14, 2011	15.43	15.90	15.24	15.86	132,123	+0.18(+1.15%)
Apr 13, 2011	15.95	15.97	15.35	15.68	193,854	-0.12(-0.76%)
Apr 12, 2011	16.13	16.24	15.76	15.80	144,028	-0.48(-2.95%)
Apr 11, 2011	16.43	16.47	16.19	16.28	87,853	-0.18(-1.09%)
Apr 08, 2011	17.15	17.22	16.35	16.46	93,897	-0.50(-2.95%)
Apr 07, 2011	17.36	17.58	16.96	16.96	182,749	-0.41(-2.36%)
Apr 06, 2011	17.41	17.41	17.12	17.37	99,810	+0.11(+0.64%)
Apr 05, 2011	16.90	17.44	16.90	17.26	92,579	+0.25(+1.47%)
Apr 04, 2011	17.07	17.07	16.89	17.01	157,776	-0.02(-0.12%)
Apr 01, 2011	16.94	17.52	16.94	17.03	392,808	+0.24(+1.43%)
Mar 31, 2011	16.37	16.80	16.37	16.79	199,549	+0.37(+2.25%)
Mar 30, 2011	16.42	16.42	16.42	16.42	245,448	+0.35(+2.18%)
Mar 29, 2011	15.91	16.10	15.84	16.07	157,800	+0.11(+0.69%)
Mar 28, 2011	16.20	16.20	15.82	15.96	178,527	-0.17(-1.05%)
Mar 25, 2011	15.93	16.40	15.82	16.13	213,803	+0.38(+2.41%)
Mar 24, 2011	15.75	15.87	15.62	15.75	269,915	+0.29(+1.88%)
Mar 23, 2011	15.35	15.52	15.12	15.46	116,239	+0.05(+0.32%)
Mar 22, 2011	15.51	15.62	15.35	15.41	113,679	-0.03(-0.19%)
Mar 21, 2011	15.44	15.50	15.24	15.44	173,708	+0.71(+4.82%)
Mar 18, 2011	15.10	15.30	14.68	14.73	397,025	-0.18(-1.21%)
Mar 17, 2011	15.21	15.26	14.87	14.91	227,544	+0.05(+0.34%)
Mar 16, 2011	15.17	15.17	14.80	14.86	356,861	-0.40(-2.62%)
Mar 15, 2011	15.25	15.74	15.18	15.26	221,659	-0.48(-3.05%)
Mar 14, 2011	15.74	15.99	15.47	15.74	115,728	-0.27(-1.69%)
Mar 11, 2011	15.70	16.16	15.69	16.01	100,210	+0.03(+0.19%)
Mar 10, 2011	16.45	16.65	15.90	15.98	214,653	-0.85(-5.05%)
Mar 09, 2011	16.85	17.06	16.71	16.83	100,037	-0.11(-0.65%)
Mar 08, 2011	16.24	17.07	16.08	16.94	150,204	+0.71(+4.37%)
Mar 07, 2011	16.93	16.96	16.09	16.23	171,881	-0.66(-3.91%)
Mar 04, 2011	16.96	17.00	16.61	16.89	223,112	-0.09(-0.53%)
Mar 03, 2011	16.58	17.10	16.58	16.98	266,124	+0.65(+3.98%)
Mar 02, 2011	15.87	16.35	15.86	16.33	200,165	+0.46(+2.90%)

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.