Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	15.45	15.88	15.32	15.85	699,116	+0.49(+3.19%)
Mar 30, 2011	15.36	15.50	14.80	15.36	622,343	+0.54(+3.64%)
Mar 29, 2011	14.53	14.89	14.43	14.82	281,716	+0.27(+1.86%)
Mar 28, 2011	14.60	14.65	14.34	14.55	242,770	-0.01(-0.07%)
Mar 25, 2011	14.46	14.60	14.32	14.56	368,887	+0.11(+0.78%)
Mar 24, 2011	14.39	14.60	14.31	14.45	411,836	+0.18(+1.24%)
Mar 23, 2011	14.33	14.40	14.15	14.27	253,508	-0.12(-0.83%)
Mar 22, 2011	14.55	14.59	14.22	14.39	355,824	-0.19(-1.30%)
Mar 21, 2011	14.86	15.17	14.54	14.58	941,536	-0.11(-0.75%)
Mar 18, 2011	14.29	14.96	14.09	14.69	2,986,959	+0.54(+3.82%)
Mar 17, 2011	14.16	14.25	14.00	14.15	892,049	+0.23(+1.65%)
Mar 16, 2011	13.98	14.18	13.81	13.92	460,446	-0.04(-0.29%)
Mar 15, 2011	13.94	14.09	13.85	13.96	539,450	-0.36(-2.51%)
Mar 14, 2011	13.81	14.48	13.81	14.32	672,042	+0.28(+1.99%)
Mar 11, 2011	13.50	14.27	13.47	14.04	539,191	+0.43(+3.16%)
Mar 10, 2011	13.99	14.13	13.56	13.61	590,174	-0.59(-4.15%)
Mar 09, 2011	14.37	14.42	14.17	14.20	685,002	-0.17(-1.18%)
Mar 08, 2011	14.21	14.42	13.95	14.37	1,039,757	+0.20(+1.41%)
Mar 07, 2011	14.03	14.24	13.75	14.17	692,619	+0.14(+1.03%)
Mar 04, 2011	14.10	14.35	13.94	14.03	471,879	-0.22(-1.58%)
Mar 03, 2011	13.83	14.30	13.67	14.25	718,528	+0.63(+4.63%)
Mar 02, 2011	13.40	13.64	13.38	13.62	361,758	+0.19(+1.41%)
Mar 01, 2011	13.85	13.87	13.37	13.43	742,022	-0.45(-3.24%)
Feb 28, 2011	13.95	14.00	13.56	13.88	575,058	+0.07(+0.51%)
Feb 25, 2011	13.49	13.82	13.45	13.81	531,618	+0.36(+2.68%)
Feb 24, 2011	13.13	13.48	13.12	13.45	515,141	+0.31(+2.36%)
Feb 23, 2011	13.26	13.44	13.11	13.14	456,491	-0.12(-0.90%)
Feb 22, 2011	13.45	13.55	13.25	13.26	706,228	-0.27(-2.00%)
Feb 18, 2011	13.79	13.79	13.29	13.53	804,813	-0.15(-1.10%)
Feb 17, 2011	13.46	13.79	13.35	13.68	839,099	+0.23(+1.71%)
Feb 16, 2011	13.62	13.73	13.32	13.45	886,045	+0.23(+1.74%)
Feb 15, 2011	12.97	13.31	12.90	13.22	595,163	+0.23(+1.77%)
Feb 14, 2011	13.47	13.50	12.89	12.99	1,007,997	-0.40(-2.99%)
Feb 11, 2011	13.16	13.50	13.10	13.39	656,858	+0.23(+1.75%)
Feb 10, 2011	13.58	13.65	13.04	13.16	2,110,734	-0.38(-2.81%)
Feb 09, 2011	13.88	13.95	13.31	13.54	1,157,125	-0.04(-0.29%)
Feb 08, 2011	13.02	13.60	12.99	13.58	790,279	+0.60(+4.62%)
Feb 07, 2011	12.87	13.45	12.87	12.98	1,115,365	+0.12(+0.93%)
Feb 04, 2011	12.94	12.95	12.66	12.86	935,683	-0.06(-0.46%)
Feb 03, 2011	13.10	13.13	12.79	12.92	1,067,069	-0.12(-0.92%)
Feb 02, 2011	12.90	13.20	12.87	13.04	569,980	+0.12(+0.93%)
Feb 01, 2011	12.80	13.03	12.75	12.92	600,383	+0.13(+1.02%)
Jan 31, 2011	12.69	12.97	12.52	12.79	839,178	+0.30(+2.44%)
Jan 28, 2011	12.99	13.14	12.40	12.48	1,450,814	-0.38(-2.92%)
Jan 27, 2011	13.30	13.31	12.68	12.86	1,313,020	-0.40(-3.02%)
Jan 26, 2011	12.71	13.46	12.58	13.26	2,566,024	+0.76(+6.08%)
Jan 25, 2011	13.46	13.95	12.32	12.50	8,934,911	-3.30(-20.89%)
Jan 24, 2011	15.21	16.09	15.21	15.80	1,161,950	+0.65(+4.29%)
Jan 21, 2011	15.61	15.66	15.07	15.15	883,663	-0.34(-2.19%)
Jan 20, 2011	16.00	16.20	15.49	15.49	724,674	-0.58(-3.61%)
Jan 19, 2011	16.21	16.29	15.98	16.07	723,626	-0.22(-1.35%)
Jan 18, 2011	16.49	16.53	15.87	16.29	598,098	-0.27(-1.63%)
Jan 14, 2011	16.52	16.72	16.30	16.56	506,003	+0.07(+0.42%)
Jan 13, 2011	16.85	16.93	16.31	16.49	537,102	-0.41(-2.43%)
Jan 12, 2011	17.19	17.40	16.76	16.90	827,147	-0.20(-1.17%)
Jan 11, 2011	16.65	17.13	16.46	17.10	1,111,873	+0.48(+2.87%)
Jan 10, 2011	16.49	16.78	16.23	16.62	824,804	+0.00(+0.02%)
Jan 07, 2011	16.28	16.73	16.17	16.62	1,146,775	+0.37(+2.28%)
Jan 06, 2011	15.51	16.85	15.49	16.25	2,176,973	+0.71(+4.57%)
Jan 05, 2011	15.36	15.59	15.33	15.54	507,065	+0.22(+1.44%)
Jan 04, 2011	15.22	15.48	15.14	15.32	581,451	+0.19(+1.26%)

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.