Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	12.53	12.55	12.32	12.39	7,881,976	-0.02(-0.19%)
Mar 30, 2011	12.42	12.42	12.42	12.42	8,188,796	+0.35(+2.87%)
Mar 29, 2011	12.21	12.29	11.98	12.07	10,513,594	-0.19(-1.54%)
Mar 28, 2011	12.41	12.63	12.24	12.26	7,670,588	-0.39(-3.05%)
Mar 25, 2011	13.02	13.09	12.64	12.65	8,043,367	-0.31(-2.43%)
Mar 24, 2011	13.05	13.22	12.85	12.96	13,207,522	+0.06(+0.43%)
Mar 23, 2011	12.50	12.94	12.48	12.91	11,229,419	+0.42(+3.34%)
Mar 22, 2011	12.09	12.75	12.08	12.49	15,701,993	+0.46(+3.79%)
Mar 21, 2011	11.88	12.16	11.79	12.03	11,701,296	+0.47(+4.07%)
Mar 18, 2011	11.48	11.74	11.48	11.56	14,463,404	+0.16(+1.45%)
Mar 17, 2011	11.44	11.49	11.19	11.40	8,032,179	+0.09(+0.83%)
Mar 16, 2011	11.54	11.80	11.22	11.30	15,940,113	-0.30(-2.57%)
Mar 15, 2011	11.54	11.94	11.52	11.60	9,278,333	-0.34(-2.82%)
Mar 14, 2011	12.05	12.14	11.86	11.94	6,538,414	-0.11(-0.91%)
Mar 11, 2011	11.66	12.11	11.64	12.05	6,553,083	+0.29(+2.47%)
Mar 10, 2011	11.91	11.95	11.69	11.76	10,447,039	-0.29(-2.41%)
Mar 09, 2011	12.25	12.38	11.98	12.05	9,723,760	-0.14(-1.16%)
Mar 08, 2011	12.42	12.45	12.10	12.19	9,787,985	-0.20(-1.58%)
Mar 07, 2011	12.28	12.64	12.28	12.38	11,956,780	+0.12(+0.96%)
Mar 04, 2011	12.35	12.47	12.21	12.27	11,863,773	+0.00(+0.00%)
Mar 03, 2011	12.05	12.28	11.77	12.27	14,603,588	+0.03(+0.26%)
Mar 02, 2011	12.49	12.50	12.07	12.24	10,719,211	-0.17(-1.39%)
Mar 01, 2011	12.48	12.58	12.33	12.41	10,913,911	-0.03(-0.25%)
Feb 28, 2011	12.59	12.62	12.31	12.44	10,056,408	-0.11(-0.87%)
Feb 25, 2011	12.28	12.58	12.24	12.55	6,964,229	+0.29(+2.37%)
Feb 24, 2011	12.53	12.57	12.11	12.26	9,462,450	-0.24(-1.93%)
Feb 23, 2011	12.25	12.54	12.15	12.50	12,279,545	+0.31(+2.55%)
Feb 22, 2011	13.05	13.06	12.15	12.19	15,205,951	-0.73(-5.65%)
Feb 18, 2011	13.15	13.17	12.89	12.92	9,523,201	-0.13(-1.02%)
Feb 17, 2011	13.08	13.09	12.94	13.05	12,317,014	-0.27(-2.06%)
Feb 16, 2011	13.15	13.33	12.98	13.33	7,682,694	+0.27(+2.10%)
Feb 15, 2011	13.08	13.18	12.97	13.05	8,564,131	+0.14(+1.09%)
Feb 14, 2011	12.93	13.05	12.89	12.91	5,238,108	+0.02(+0.12%)
Feb 11, 2011	13.00	13.19	12.87	12.89	8,722,033	-0.12(-0.90%)
Feb 10, 2011	13.08	13.14	12.92	13.01	6,578,943	-0.13(-0.96%)
Feb 09, 2011	13.51	13.52	13.10	13.14	8,548,844	-0.34(-2.50%)
Feb 08, 2011	13.37	13.51	13.29	13.48	8,358,303	+0.28(+2.14%)
Feb 07, 2011	13.40	13.40	13.16	13.19	7,206,918	-0.10(-0.77%)
Feb 04, 2011	13.67	13.67	13.27	13.29	6,834,281	-0.28(-2.08%)
Feb 03, 2011	13.40	13.60	13.18	13.58	11,298,290	+0.26(+1.94%)
Feb 02, 2011	13.24	13.37	13.18	13.32	5,967,138	+0.00(+0.00%)
Feb 01, 2011	13.19	13.38	13.11	13.32	7,682,219	+0.27(+2.04%)
Jan 31, 2011	13.28	13.32	12.98	13.05	7,390,769	-0.24(-1.83%)
Jan 28, 2011	13.00	13.48	12.97	13.29	12,328,324	+0.19(+1.44%)
Jan 27, 2011	13.39	13.44	12.97	13.11	10,853,557	-0.35(-2.57%)
Jan 26, 2011	12.74	13.48	12.72	13.45	10,650,904	+0.65(+5.09%)
Jan 25, 2011	12.90	12.93	12.55	12.80	12,357,554	-0.23(-1.75%)
Jan 24, 2011	13.26	13.43	12.94	13.03	8,927,934	-0.24(-1.77%)
Jan 21, 2011	13.34	13.51	13.24	13.26	10,157,677	-0.09(-0.65%)
Jan 20, 2011	13.04	13.44	12.89	13.35	11,195,994	+0.05(+0.35%)
Jan 19, 2011	13.30	13.33	13.18	13.30	7,122,829	+0.10(+0.77%)
Jan 18, 2011	13.31	13.40	13.14	13.20	5,475,104	+0.02(+0.18%)
Jan 14, 2011	13.37	13.47	13.15	13.18	9,290,817	-0.38(-2.78%)
Jan 13, 2011	13.98	13.98	13.43	13.55	7,903,607	-0.45(-3.19%)
Jan 12, 2011	13.88	14.00	13.76	14.00	7,113,091	+0.13(+0.90%)
Jan 11, 2011	13.76	13.92	13.69	13.88	6,267,204	+0.26(+1.90%)
Jan 10, 2011	13.77	13.78	13.52	13.62	6,792,781	-0.13(-0.91%)
Jan 07, 2011	13.72	13.97	13.57	13.74	9,065,639	+0.03(+0.23%)
Jan 06, 2011	13.99	14.04	13.68	13.71	8,498,864	-0.25(-1.80%)
Jan 05, 2011	14.15	14.18	13.95	13.96	8,942,897	-0.31(-2.14%)
Jan 04, 2011	14.64	14.70	13.91	14.27	11,212,632	-0.42(-2.83%)

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.