Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	11.60	11.82	11.51	11.70	1,960,477	+0.10(+0.87%)
Mar 30, 2011	11.32	11.62	11.27	11.60	2,085,153	+0.32(+2.80%)
Mar 29, 2011	10.94	11.30	10.91	11.29	1,630,263	+0.35(+3.18%)
Mar 28, 2011	10.95	11.19	10.87	10.94	1,221,637	+0.06(+0.56%)
Mar 25, 2011	10.89	11.15	10.85	10.88	965,792	+0.05(+0.51%)
Mar 24, 2011	10.70	10.88	10.69	10.82	933,715	+0.20(+1.91%)
Mar 23, 2011	10.50	10.66	10.21	10.62	1,120,727	+0.05(+0.47%)
Mar 22, 2011	10.65	10.70	10.54	10.57	806,184	-0.06(-0.54%)
Mar 21, 2011	10.56	10.65	10.50	10.63	1,531,085	+0.25(+2.37%)
Mar 18, 2011	10.59	10.60	10.23	10.38	4,103,196	-0.11(-1.02%)
Mar 17, 2011	10.77	10.95	10.48	10.49	1,470,461	-0.12(-1.17%)
Mar 16, 2011	11.01	11.11	10.61	10.61	2,016,168	-0.37(-3.40%)
Mar 15, 2011	10.93	11.08	10.89	10.99	1,722,388	+0.05(+0.50%)
Mar 14, 2011	11.12	11.24	10.77	10.93	1,557,709	-0.25(-2.23%)
Mar 11, 2011	10.95	11.24	10.72	11.18	1,348,978	+0.19(+1.77%)
Mar 10, 2011	11.15	11.15	10.61	10.99	1,960,832	+0.10(+0.96%)
Mar 09, 2011	10.66	11.09	10.53	10.88	1,945,530	+0.19(+1.82%)
Mar 08, 2011	10.63	10.75	10.45	10.69	1,446,933	+0.04(+0.35%)
Mar 07, 2011	10.84	10.90	10.59	10.65	1,556,729	-0.10(-0.92%)
Mar 04, 2011	11.03	11.05	10.63	10.75	1,797,586	-0.24(-2.19%)
Mar 03, 2011	11.23	11.44	10.98	10.99	2,014,995	-0.32(-2.84%)
Mar 02, 2011	11.28	11.43	11.10	11.31	1,266,238	+0.00(+0.00%)
Mar 01, 2011	11.35	11.45	11.10	11.31	1,751,614	-0.01(-0.10%)
Feb 28, 2011	11.19	11.32	11.07	11.32	1,188,134	+0.23(+2.04%)
Feb 25, 2011	11.02	11.21	10.84	11.10	951,619	+0.14(+1.24%)
Feb 24, 2011	10.80	11.12	10.71	10.96	886,473	+0.15(+1.37%)
Feb 23, 2011	11.19	11.23	10.72	10.81	1,209,946	-0.45(-3.96%)
Feb 22, 2011	11.29	11.59	11.23	11.26	1,343,400	-0.17(-1.49%)
Feb 18, 2011	11.22	11.44	11.21	11.43	1,476,916	+0.26(+2.36%)
Feb 17, 2011	11.05	11.19	10.99	11.17	833,122	+0.10(+0.89%)
Feb 16, 2011	10.73	11.18	10.73	11.07	786,857	+0.42(+3.92%)
Feb 15, 2011	10.77	10.87	10.64	10.65	837,868	-0.14(-1.34%)
Feb 14, 2011	10.91	11.05	10.78	10.80	521,858	-0.11(-1.01%)
Feb 11, 2011	10.77	10.93	10.66	10.91	1,089,170	+0.06(+0.59%)
Feb 10, 2011	10.83	10.87	10.68	10.84	897,964	-0.02(-0.21%)
Feb 09, 2011	10.81	11.00	10.71	10.87	885,296	+0.06(+0.59%)
Feb 08, 2011	10.64	10.81	10.57	10.80	770,092	+0.17(+1.58%)
Feb 07, 2011	10.65	10.83	10.61	10.63	823,353	+0.02(+0.22%)
Feb 04, 2011	10.34	10.76	10.32	10.61	1,418,197	+0.35(+3.42%)
Feb 03, 2011	10.20	10.46	10.10	10.26	2,286,121	+0.04(+0.43%)
Feb 02, 2011	10.42	10.50	9.998	10.22	1,661,274	-0.21(-2.00%)
Feb 01, 2011	10.44	10.66	10.33	10.43	1,362,219	+0.07(+0.67%)
Jan 31, 2011	10.35	10.40	10.11	10.36	1,255,158	+0.05(+0.45%)
Jan 28, 2011	10.74	10.74	10.28	10.31	1,049,778	-0.37(-3.50%)
Jan 27, 2011	10.62	10.70	10.55	10.68	784,993	+0.08(+0.79%)
Jan 26, 2011	10.54	10.69	10.40	10.60	846,660	+0.07(+0.63%)
Jan 25, 2011	10.64	10.67	10.43	10.53	1,072,591	-0.11(-1.06%)
Jan 24, 2011	10.57	10.74	10.50	10.65	748,549	+0.08(+0.74%)
Jan 21, 2011	10.79	10.79	10.50	10.57	1,137,848	-0.17(-1.59%)
Jan 20, 2011	10.33	10.82	10.31	10.74	1,942,068	+0.41(+4.01%)
Jan 19, 2011	10.44	10.46	10.30	10.32	987,697	-0.14(-1.33%)
Jan 18, 2011	10.47	10.55	10.15	10.46	1,462,408	+0.02(+0.19%)
Jan 14, 2011	10.50	10.57	10.36	10.44	794,848	-0.04(-0.36%)
Jan 13, 2011	10.50	10.50	10.36	10.48	982,734	+0.04(+0.39%)
Jan 12, 2011	10.64	10.68	10.43	10.44	1,627,014	-0.10(-0.95%)
Jan 11, 2011	10.81	10.81	10.50	10.54	895,764	-0.23(-2.11%)
Jan 10, 2011	10.64	10.83	10.57	10.77	881,566	+0.12(+1.11%)
Jan 07, 2011	10.73	10.73	10.37	10.65	1,774,464	+0.20(+1.87%)
Jan 06, 2011	10.53	10.75	10.42	10.45	1,899,511	-0.11(-1.06%)
Jan 05, 2011	10.60	10.69	10.37	10.57	2,912,944	-0.02(-0.16%)
Jan 04, 2011	11.19	11.19	10.58	10.58	3,674,194	-0.62(-5.51%)

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.