Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.95	13.95	13.90	13.93	82,053	-0.07(-0.51%)
May 23, 2011	14.07	14.08	14.00	14.00	23,674	-0.02(-0.13%)
May 20, 2011	14.19	14.20	14.02	14.02	531,310	-0.18(-1.24%)
May 19, 2011	14.26	14.27	14.19	14.20	48,305	-0.01(-0.10%)
May 18, 2011	14.22	14.24	14.16	14.21	57,088	-0.09(-0.63%)
May 17, 2011	14.34	14.40	14.28	14.30	82,441	+0.06(+0.42%)
May 16, 2011	14.18	14.25	14.12	14.24	28,579	+0.02(+0.14%)
May 13, 2011	14.11	14.29	14.07	14.22	62,653	+0.09(+0.64%)
May 12, 2011	14.20	14.27	14.10	14.13	285,919	+0.01(+0.04%)
May 11, 2011	14.06	14.20	14.06	14.12	302,491	+0.12(+0.89%)
May 10, 2011	14.06	14.09	13.99	14.00	165,702	-0.04(-0.29%)
May 09, 2011	14.12	14.14	14.04	14.04	964,709	-0.20(-1.40%)
May 06, 2011	14.25	14.31	14.17	14.24	352,316	-0.18(-1.25%)
May 05, 2011	14.11	14.48	14.04	14.42	947,588	+0.39(+2.78%)
May 04, 2011	13.83	14.10	13.78	14.03	443,131	+0.20(+1.45%)
May 03, 2011	13.78	13.90	13.73	13.83	86,509	+0.06(+0.44%)
May 02, 2011	13.71	13.78	13.71	13.77	616,454	+0.16(+1.18%)
Apr 29, 2011	13.84	13.85	13.55	13.61	288,416	-0.25(-1.80%)
Apr 28, 2011	13.92	13.97	13.85	13.86	78,176	-0.07(-0.50%)
Apr 27, 2011	14.11	14.19	13.92	13.93	153,468	-0.29(-2.04%)
Apr 26, 2011	14.21	14.31	14.21	14.22	97,550	+0.05(+0.36%)
Apr 25, 2011	14.14	14.22	14.12	14.17	50,256	-0.01(-0.08%)
Apr 21, 2011	14.20	14.20	14.15	14.18	35,460	-0.04(-0.28%)
Apr 20, 2011	14.22	14.28	14.18	14.22	117,821	-0.05(-0.35%)
Apr 19, 2011	14.29	14.34	14.24	14.27	175,320	+0.00(+0.00%)
Apr 18, 2011	14.34	14.41	14.26	14.27	285,244	-0.10(-0.70%)
Apr 15, 2011	14.48	14.52	14.35	14.37	130,687	-0.12(-0.83%)
Apr 14, 2011	14.64	14.65	14.49	14.49	134,451	-0.20(-1.36%)
Apr 13, 2011	14.63	14.72	14.62	14.69	147,125	-0.02(-0.14%)
Apr 12, 2011	14.60	14.79	14.59	14.71	152,435	+0.09(+0.62%)
Apr 11, 2011	14.54	14.64	14.52	14.62	690,204	+0.13(+0.90%)
Apr 08, 2011	14.53	14.57	14.48	14.49	3,023,889	-0.14(-0.96%)
Apr 07, 2011	14.65	14.69	14.59	14.63	593,466	+0.00(+0.00%)
Apr 06, 2011	14.63	14.71	14.62	14.63	485,636	-0.05(-0.34%)
Apr 05, 2011	14.93	14.93	14.68	14.68	178,135	-0.23(-1.54%)
Apr 04, 2011	14.88	14.95	14.87	14.91	80,269	-0.07(-0.47%)
Apr 01, 2011	15.05	15.13	14.95	14.98	114,284	+0.09(+0.57%)
Mar 31, 2011	14.88	14.92	14.85	14.89	66,428	-0.16(-1.03%)
Mar 30, 2011	14.99	15.15	14.99	15.05	61,701	-0.04(-0.30%)
Mar 29, 2011	15.11	15.12	15.03	15.09	30,333	+0.02(+0.16%)
Mar 28, 2011	15.15	15.15	15.04	15.07	80,866	+0.09(+0.60%)
Mar 25, 2011	14.89	15.05	14.88	14.98	236,240	-0.01(-0.07%)
Mar 24, 2011	14.86	15.03	14.75	14.99	280,637	+0.13(+0.87%)
Mar 23, 2011	14.96	14.96	14.83	14.86	108,694	-0.13(-0.90%)
Mar 22, 2011	15.04	15.04	14.98	14.99	28,403	+0.00(+0.03%)
Mar 21, 2011	14.93	15.00	14.93	14.99	94,856	-0.10(-0.66%)
Mar 18, 2011	15.12	15.12	15.04	15.09	56,423	-0.15(-1.02%)
Mar 17, 2011	15.27	15.31	15.23	15.24	94,794	-0.07(-0.42%)
Mar 16, 2011	15.29	15.36	15.21	15.31	216,843	-0.01(-0.07%)
Mar 15, 2011	15.36	15.37	15.02	15.32	140,232	+0.30(+2.00%)
Mar 14, 2011	14.99	15.05	14.95	15.02	38,173	-0.09(-0.60%)
Mar 11, 2011	15.21	15.22	15.03	15.11	78,724	-0.05(-0.33%)
Mar 10, 2011	15.06	15.24	15.06	15.16	121,222	+0.19(+1.27%)
Mar 09, 2011	14.90	15.00	14.90	14.97	83,196	+0.00(+0.00%)
Mar 08, 2011	14.93	15.03	14.93	14.97	340,410	+0.04(+0.23%)
Mar 07, 2011	14.86	14.96	14.83	14.94	115,503	-0.04(-0.23%)
Mar 04, 2011	15.06	15.06	14.93	14.97	124,654	-0.14(-0.93%)
Mar 03, 2011	15.02	15.18	15.01	15.11	180,518	+0.19(+1.27%)
Mar 02, 2011	14.87	14.96	14.85	14.92	402,335	+0.03(+0.20%)

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.