Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	11.79	11.83	11.69	11.74	323,709	-0.07(-0.55%)
Mar 30, 2010	11.86	11.88	11.76	11.81	200,404	+0.09(+0.77%)
Mar 29, 2010	11.73	11.76	11.65	11.72	144,654	+0.10(+0.85%)
Mar 26, 2010	11.58	11.68	11.53	11.62	329,819	+0.17(+1.50%)
Mar 25, 2010	11.68	11.70	11.44	11.45	196,897	+0.01(+0.07%)
Mar 24, 2010	11.46	11.49	11.39	11.44	291,238	-0.38(-3.26%)
Mar 23, 2010	11.80	11.87	11.73	11.82	155,189	-0.13(-1.10%)
Mar 22, 2010	11.83	11.97	11.81	11.96	233,047	-0.07(-0.54%)
Mar 19, 2010	12.10	12.10	11.89	12.02	250,335	-0.11(-0.88%)
Mar 18, 2010	12.10	12.14	12.00	12.13	590,810	+0.09(+0.75%)
Mar 17, 2010	12.00	12.06	11.97	12.04	136,550	+0.04(+0.34%)
Mar 16, 2010	12.00	12.04	11.92	12.00	158,797	+0.05(+0.41%)
Mar 15, 2010	11.88	11.97	11.88	11.95	156,753	-0.22(-1.82%)
Mar 12, 2010	12.24	12.27	12.12	12.17	178,257	+0.05(+0.41%)
Mar 11, 2010	12.13	12.14	12.04	12.12	274,078	+0.07(+0.54%)
Mar 10, 2010	11.91	12.14	11.89	12.05	163,507	+0.21(+1.80%)
Mar 09, 2010	11.79	11.90	11.75	11.84	171,389	-0.07(-0.55%)
Mar 08, 2010	11.96	11.97	11.87	11.91	195,559	-0.08(-0.68%)
Mar 05, 2010	11.76	11.99	11.72	11.99	250,054	+0.29(+2.52%)
Mar 04, 2010	11.80	11.87	11.63	11.69	260,075	-0.27(-2.26%)
Mar 03, 2010	11.86	12.07	11.83	11.96	285,989	+0.16(+1.39%)
Mar 02, 2010	11.76	11.83	11.65	11.80	183,666	-0.04(-0.35%)
Mar 01, 2010	11.71	11.84	11.69	11.84	299,264	+0.20(+1.69%)
Feb 26, 2010	11.59	11.71	11.46	11.64	454,964	-0.19(-1.59%)
Feb 25, 2010	11.34	11.84	11.29	11.83	574,711	-0.25(-2.03%)
Feb 24, 2010	11.82	12.14	11.82	12.08	242,366	+0.13(+1.10%)
Feb 23, 2010	12.08	12.18	11.94	11.95	204,141	-0.47(-3.82%)
Feb 22, 2010	12.53	12.54	12.39	12.42	430,844	-0.25(-2.00%)
Feb 19, 2010	12.57	12.71	12.54	12.68	233,959	-0.11(-0.90%)
Feb 18, 2010	12.63	12.82	12.62	12.79	304,415	+0.34(+2.70%)
Feb 17, 2010	12.53	12.56	12.39	12.45	223,496	-0.07(-0.59%)
Feb 16, 2010	12.26	12.56	12.22	12.53	256,503	+0.38(+3.10%)
Feb 12, 2010	12.09	12.15	12.15	12.15	228,001	-0.12(-1.00%)
Feb 11, 2010	12.27	12.30	12.05	12.27	328,550	-0.13(-1.06%)
Feb 10, 2010	12.33	12.43	12.27	12.41	294,378	+0.02(+0.20%)
Feb 09, 2010	12.25	12.50	12.10	12.38	789,709	+0.79(+6.86%)
Feb 08, 2010	11.74	11.77	11.58	11.59	515,037	-0.14(-1.19%)
Feb 05, 2010	12.03	12.08	11.51	11.73	827,995	-0.29(-2.39%)
Feb 04, 2010	12.48	12.50	12.01	12.01	457,876	-0.50(-3.99%)
Feb 03, 2010	12.68	12.69	12.46	12.51	311,508	-0.52(-3.96%)
Feb 02, 2010	12.96	13.10	12.89	13.03	931,436	+0.77(+6.28%)
Feb 01, 2010	12.09	12.30	12.08	12.26	488,014	+0.07(+0.60%)
Jan 29, 2010	12.31	12.41	12.11	12.18	641,576	+0.17(+1.43%)
Jan 28, 2010	12.05	12.17	11.87	12.01	802,822	+0.20(+1.73%)
Jan 27, 2010	11.82	11.85	11.66	11.81	350,722	+0.04(+0.35%)
Jan 26, 2010	11.74	11.86	11.66	11.77	311,590	-0.03(-0.28%)
Jan 25, 2010	12.07	12.07	11.77	11.80	497,139	-0.14(-1.17%)
Jan 22, 2010	12.26	12.26	11.85	11.94	1,237,127	+0.26(+2.24%)
Jan 21, 2010	12.00	12.02	11.59	11.68	379,828	-0.31(-2.60%)
Jan 20, 2010	12.03	12.04	11.83	11.99	383,668	-0.26(-2.14%)
Jan 19, 2010	12.11	12.27	12.09	12.25	255,962	+0.30(+2.54%)
Jan 15, 2010	11.96	11.95	11.95	11.95	1,877,500	-0.22(-1.82%)
Jan 14, 2010	12.24	12.25	12.15	12.17	2,174,162	-0.28(-2.24%)
Jan 13, 2010	12.49	12.50	12.36	12.45	1,041,977	+0.00(+0.00%)
Jan 12, 2010	12.46	12.54	12.39	12.45	798,791	-0.10(-0.78%)
Jan 11, 2010	12.59	12.59	12.45	12.54	1,419,353	+0.00(+0.00%)
Jan 08, 2010	12.57	12.61	12.45	12.54	1,537,600	-0.09(-0.71%)
Jan 07, 2010	12.68	12.70	12.59	12.63	123,341	-0.21(-1.66%)
Jan 06, 2010	12.83	12.89	12.81	12.85	133,718	-0.02(-0.13%)
Jan 05, 2010	12.86	12.95	12.81	12.86	199,843	+0.06(+0.45%)

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.