Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	14.16	14.35	14.16	14.31	981,398	+0.16(+1.11%)
Mar 30, 2011	14.16	14.16	14.16	14.16	604,691	+0.17(+1.24%)
Mar 29, 2011	13.82	14.00	13.77	13.98	946,059	+0.14(+1.04%)
Mar 28, 2011	14.03	14.12	13.82	13.84	1,143,577	-0.16(-1.12%)
Mar 25, 2011	14.00	14.18	13.98	14.00	996,248	+0.00(+0.03%)
Mar 24, 2011	13.96	14.04	13.87	13.99	659,958	+0.09(+0.66%)
Mar 23, 2011	13.94	13.94	13.80	13.90	686,408	-0.05(-0.37%)
Mar 22, 2011	13.95	14.03	13.93	13.95	1,329,301	-0.01(-0.09%)
Mar 21, 2011	14.05	14.08	13.96	13.96	1,520,266	+0.33(+2.42%)
Mar 18, 2011	13.61	13.80	13.59	13.63	1,327,632	+0.12(+0.90%)
Mar 17, 2011	13.49	13.56	13.34	13.51	1,427,787	+0.15(+1.11%)
Mar 16, 2011	13.44	13.52	13.33	13.36	2,305,029	-0.09(-0.65%)
Mar 15, 2011	13.44	13.75	13.41	13.45	1,968,438	-0.30(-2.15%)
Mar 14, 2011	13.74	13.83	13.66	13.75	1,380,154	-0.09(-0.66%)
Mar 11, 2011	13.71	13.90	13.71	13.84	978,205	+0.00(+0.00%)
Mar 10, 2011	13.96	13.96	13.79	13.84	1,156,031	-0.26(-1.84%)
Mar 09, 2011	14.11	14.22	14.05	14.10	1,612,912	-0.05(-0.34%)
Mar 08, 2011	14.17	14.21	14.09	14.14	1,708,576	-0.01(-0.06%)
Mar 07, 2011	14.22	14.34	14.09	14.15	4,218,055	-0.09(-0.64%)
Mar 04, 2011	14.32	14.32	14.15	14.24	1,443,000	-0.09(-0.66%)
Mar 03, 2011	14.04	14.39	14.01	14.34	1,852,029	+0.38(+2.72%)
Mar 02, 2011	13.79	14.02	13.74	13.96	1,491,516	+0.22(+1.57%)
Mar 01, 2011	13.82	14.04	13.73	13.74	1,402,591	-0.02(-0.16%)
Feb 28, 2011	13.83	13.96	13.77	13.77	1,271,973	-0.05(-0.37%)
Feb 25, 2011	13.62	13.82	13.55	13.82	853,085	+0.27(+1.97%)
Feb 24, 2011	13.67	13.68	13.48	13.55	1,132,884	-0.12(-0.88%)
Feb 23, 2011	13.92	13.92	13.67	13.67	1,215,211	-0.22(-1.59%)
Feb 22, 2011	13.89	13.98	13.84	13.89	1,795,701	-0.08(-0.56%)
Feb 18, 2011	13.95	13.97	13.87	13.97	764,202	+0.06(+0.47%)
Feb 17, 2011	13.87	13.93	13.77	13.90	1,044,898	+0.06(+0.41%)
Feb 16, 2011	13.82	13.87	13.78	13.85	1,065,452	+0.06(+0.47%)
Feb 15, 2011	13.73	13.84	13.68	13.78	1,076,722	+0.03(+0.22%)
Feb 14, 2011	13.66	13.76	13.63	13.75	1,426,697	+0.09(+0.66%)
Feb 11, 2011	13.56	13.69	13.54	13.66	1,665,485	+0.06(+0.44%)
Feb 10, 2011	13.52	13.61	13.38	13.60	2,392,037	+0.02(+0.13%)
Feb 09, 2011	13.69	13.69	13.54	13.58	1,099,595	-0.10(-0.69%)
Feb 08, 2011	13.85	13.85	13.66	13.68	1,105,459	-0.12(-0.88%)
Feb 07, 2011	13.85	13.89	13.74	13.80	1,096,391	-0.03(-0.22%)
Feb 04, 2011	13.79	13.87	13.77	13.83	862,461	+0.07(+0.50%)
Feb 03, 2011	13.70	13.81	13.63	13.76	1,302,632	+0.02(+0.16%)
Feb 02, 2011	13.67	13.85	13.64	13.74	1,279,683	+0.01(+0.09%)
Feb 01, 2011	13.57	13.75	13.40	13.73	2,026,890	+0.19(+1.44%)
Jan 31, 2011	13.73	13.73	13.36	13.53	2,867,749	-0.27(-1.94%)
Jan 28, 2011	14.03	14.15	13.79	13.80	1,162,165	-0.28(-1.96%)
Jan 27, 2011	14.06	14.18	14.03	14.08	1,730,455	-0.20(-1.39%)
Jan 26, 2011	14.12	14.30	14.07	14.27	1,248,090	+0.16(+1.16%)
Jan 25, 2011	14.02	14.13	13.97	14.11	1,352,808	+0.03(+0.25%)
Jan 24, 2011	13.93	14.16	13.93	14.08	1,030,152	+0.12(+0.84%)
Jan 21, 2011	14.03	14.03	13.86	13.96	767,121	-0.01(-0.06%)
Jan 20, 2011	14.00	14.13	13.94	13.97	1,026,688	-0.09(-0.61%)
Jan 19, 2011	14.18	14.21	14.04	14.05	1,443,359	-0.13(-0.91%)
Jan 18, 2011	14.07	14.20	14.05	14.18	2,064,379	+0.12(+0.83%)
Jan 14, 2011	13.96	14.11	13.96	14.07	1,019,254	+0.06(+0.46%)
Jan 13, 2011	13.94	14.00	13.86	14.00	1,044,103	+0.08(+0.56%)
Jan 12, 2011	13.96	14.02	13.91	13.92	672,734	+0.06(+0.44%)
Jan 11, 2011	13.87	13.87	13.74	13.86	769,285	+0.07(+0.53%)
Jan 10, 2011	13.69	13.88	13.65	13.79	1,538,986	+0.07(+0.50%)
Jan 07, 2011	13.77	13.80	13.63	13.72	1,019,219	-0.01(-0.09%)
Jan 06, 2011	13.73	13.76	13.65	13.73	596,996	+0.01(+0.09%)
Jan 05, 2011	13.66	13.78	13.63	13.72	665,015	-0.00(-0.03%)
Jan 04, 2011	13.76	13.76	13.60	13.73	1,085,503	+0.00(+0.03%)

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.