Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	14.99	15.08	14.93	14.97	10,638,661	-0.09(-0.60%)
Mar 30, 2010	15.08	15.21	15.00	15.06	8,736,616	+0.01(+0.09%)
Mar 29, 2010	15.17	15.27	14.92	15.04	6,750,661	-0.12(-0.81%)
Mar 26, 2010	15.17	15.25	15.00	15.17	9,551,565	+0.01(+0.09%)
Mar 25, 2010	14.99	15.30	14.94	15.15	8,246,602	+0.22(+1.47%)
Mar 24, 2010	14.95	15.03	14.86	14.93	8,880,400	-0.10(-0.65%)
Mar 23, 2010	15.13	15.19	14.97	15.03	12,930,796	-0.12(-0.81%)
Mar 22, 2010	14.92	15.23	14.88	15.15	6,825,373	+0.12(+0.78%)
Mar 19, 2010	15.12	15.17	14.94	15.04	11,176,504	-0.06(-0.39%)
Mar 18, 2010	14.91	15.12	14.86	15.10	9,204,606	+0.10(+0.69%)
Mar 17, 2010	15.03	15.06	14.91	14.99	10,682,430	-0.10(-0.64%)
Mar 16, 2010	14.92	15.09	14.90	15.09	11,132,763	+0.15(+1.00%)
Mar 15, 2010	14.84	14.94	14.84	14.94	10,534,393	+0.17(+1.18%)
Mar 12, 2010	14.73	14.81	14.68	14.77	7,991,101	+0.08(+0.53%)
Mar 11, 2010	14.37	14.71	14.31	14.69	14,047,893	+0.20(+1.39%)
Mar 10, 2010	14.46	14.50	14.32	14.49	11,285,042	+0.08(+0.58%)
Mar 09, 2010	14.34	14.45	14.31	14.40	10,393,508	-0.06(-0.40%)
Mar 08, 2010	14.35	14.49	14.29	14.46	6,406,439	+0.01(+0.04%)
Mar 05, 2010	14.22	14.47	14.18	14.45	10,527,977	+0.17(+1.22%)
Mar 04, 2010	14.09	14.40	14.16	14.28	16,471,481	+0.19(+1.33%)
Mar 03, 2010	13.98	14.16	13.89	14.09	15,765,838	+0.14(+0.98%)
Mar 02, 2010	14.01	14.08	13.83	13.96	12,895,459	-0.03(-0.24%)
Mar 01, 2010	13.94	14.05	13.87	13.99	14,773,439	+0.06(+0.47%)
Feb 26, 2010	13.64	14.09	13.50	13.92	30,485,654	+0.72(+5.44%)
Feb 25, 2010	12.96	13.28	12.87	13.20	19,092,270	+0.06(+0.49%)
Feb 24, 2010	12.90	13.15	12.88	13.14	9,504,048	+0.27(+2.06%)
Feb 23, 2010	12.78	12.91	12.67	12.87	11,984,142	+0.07(+0.56%)
Feb 22, 2010	12.90	12.96	12.76	12.80	9,926,913	-0.05(-0.40%)
Feb 19, 2010	12.89	13.02	12.81	12.85	8,104,603	-0.09(-0.70%)
Feb 18, 2010	12.89	12.98	12.84	12.95	9,443,691	+0.06(+0.45%)
Feb 17, 2010	12.85	12.93	12.78	12.89	10,197,880	+0.08(+0.66%)
Feb 16, 2010	12.78	12.81	12.64	12.80	11,499,325	-0.12(-0.90%)
Feb 12, 2010	12.92	12.92	12.92	12.92	13,100,661	-0.12(-0.89%)
Feb 11, 2010	12.84	13.08	12.79	13.04	13,032,532	+0.16(+1.21%)
Feb 10, 2010	12.85	12.95	12.69	12.88	14,309,559	-0.03(-0.20%)
Feb 09, 2010	12.86	12.95	12.78	12.91	12,859,057	+0.14(+1.06%)
Feb 08, 2010	12.85	12.91	12.73	12.77	14,753,473	-0.10(-0.80%)
Feb 05, 2010	12.78	12.92	12.69	12.87	25,095,936	+0.26(+2.05%)
Feb 04, 2010	12.67	12.95	12.47	12.62	45,654,456	+0.30(+2.42%)
Feb 03, 2010	12.52	12.62	12.32	12.32	19,615,190	-0.29(-2.31%)
Feb 02, 2010	12.45	12.66	12.44	12.61	15,358,265	+0.22(+1.78%)
Feb 01, 2010	12.44	12.52	12.37	12.39	12,064,289	+0.03(+0.26%)
Jan 29, 2010	12.41	12.53	12.32	12.36	13,816,615	+0.03(+0.26%)
Jan 28, 2010	12.53	12.54	12.28	12.32	12,984,161	-0.11(-0.89%)
Jan 27, 2010	12.31	12.47	12.18	12.43	13,367,130	+0.16(+1.32%)
Jan 26, 2010	12.25	12.47	12.24	12.27	9,223,315	-0.03(-0.26%)
Jan 25, 2010	12.30	12.38	12.07	12.30	12,014,119	+0.09(+0.74%)
Jan 22, 2010	12.36	12.53	12.17	12.21	16,145,847	-0.21(-1.72%)
Jan 21, 2010	12.80	12.86	12.37	12.43	20,786,950	-0.38(-2.98%)
Jan 20, 2010	12.82	12.84	12.69	12.81	11,037,488	-0.14(-1.05%)
Jan 19, 2010	12.63	12.95	12.61	12.95	12,399,055	+0.28(+2.20%)
Jan 15, 2010	12.82	12.67	12.67	12.67	12,533,337	-0.12(-0.91%)
Jan 14, 2010	13.00	13.02	12.71	12.78	15,719,884	-0.16(-1.20%)
Jan 13, 2010	12.99	12.99	12.87	12.94	15,692,806	+0.01(+0.10%)
Jan 12, 2010	13.01	13.17	12.79	12.93	22,438,380	-0.43(-3.20%)
Jan 11, 2010	13.28	13.38	13.13	13.35	13,534,402	+0.14(+1.08%)
Jan 08, 2010	13.15	13.24	13.00	13.21	16,837,546	+0.08(+0.64%)
Jan 07, 2010	13.85	13.85	12.93	13.13	38,366,916	-0.50(-3.66%)
Jan 06, 2010	13.41	13.65	13.33	13.63	23,401,790	+0.16(+1.20%)
Jan 05, 2010	13.34	13.64	13.26	13.46	28,253,568	+0.16(+1.22%)

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.