Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	12.48	12.64	12.37	12.41	7,394,164	-0.19(-1.48%)
Mar 30, 2010	12.63	12.67	12.46	12.59	7,234,326	+0.01(+0.07%)
Mar 29, 2010	12.47	12.61	12.43	12.59	8,299,016	+0.19(+1.51%)
Mar 26, 2010	12.51	12.54	12.28	12.40	8,948,944	+0.05(+0.43%)
Mar 25, 2010	12.83	12.85	12.33	12.35	12,232,523	-0.33(-2.60%)
Mar 24, 2010	12.58	12.84	12.49	12.67	9,458,636	-0.02(-0.14%)
Mar 23, 2010	12.59	12.71	12.51	12.69	7,510,034	+0.42(+3.41%)
Mar 22, 2010	12.43	12.59	12.19	12.27	6,567,583	-0.17(-1.36%)
Mar 19, 2010	12.83	13.02	12.44	12.44	11,152,032	-0.35(-2.71%)
Mar 18, 2010	12.91	13.04	12.67	12.79	6,209,365	-0.12(-0.90%)
Mar 17, 2010	13.20	13.30	12.87	12.91	9,072,010	-0.25(-1.89%)
Mar 16, 2010	12.85	13.16	12.74	13.16	11,575,490	+0.30(+2.35%)
Mar 15, 2010	12.74	12.91	12.71	12.85	7,675,059	-0.14(-1.10%)
Mar 12, 2010	13.16	13.22	12.83	13.00	7,467,580	-0.18(-1.35%)
Mar 11, 2010	13.02	13.17	12.82	13.17	7,398,151	+0.04(+0.34%)
Mar 10, 2010	12.86	13.13	12.81	13.13	9,169,214	+0.28(+2.15%)
Mar 09, 2010	13.00	13.01	12.72	12.85	7,905,365	-0.20(-1.50%)
Mar 08, 2010	13.07	13.17	12.89	13.05	10,001,400	+0.05(+0.41%)
Mar 05, 2010	12.66	13.05	12.64	13.00	16,532,419	+0.38(+3.02%)
Mar 04, 2010	12.31	12.64	12.29	12.61	18,811,860	+0.30(+2.45%)
Mar 03, 2010	12.01	12.37	11.90	12.31	13,809,641	+0.34(+2.82%)
Mar 02, 2010	12.03	12.10	11.91	11.98	7,488,769	+0.06(+0.52%)
Mar 01, 2010	11.59	12.05	11.54	11.91	7,363,040	+0.39(+3.39%)
Feb 26, 2010	11.64	11.79	11.48	11.52	8,056,863	-0.13(-1.14%)
Feb 25, 2010	11.42	11.70	11.19	11.66	14,349,059	-0.05(-0.45%)
Feb 24, 2010	11.61	11.77	11.52	11.71	6,425,951	+0.16(+1.38%)
Feb 23, 2010	11.84	11.93	11.50	11.55	11,988,299	-0.30(-2.54%)
Feb 22, 2010	12.28	12.41	11.82	11.85	14,233,165	-0.42(-3.40%)
Feb 19, 2010	11.64	12.42	11.61	12.27	23,794,400	+0.11(+0.88%)
Feb 18, 2010	11.90	12.22	11.81	12.16	12,861,821	+0.17(+1.40%)
Feb 17, 2010	11.87	12.10	11.83	11.99	9,099,314	+0.22(+1.88%)
Feb 16, 2010	11.65	11.80	11.52	11.77	6,917,217	+0.32(+2.79%)
Feb 12, 2010	11.40	11.45	11.45	11.45	11,050,586	+0.13(+1.18%)
Feb 11, 2010	11.21	11.52	11.05	11.32	9,628,031	+0.08(+0.71%)
Feb 10, 2010	11.54	11.58	10.94	11.24	10,015,949	-0.32(-2.76%)
Feb 09, 2010	11.51	11.71	11.27	11.56	10,773,005	+0.43(+3.82%)
Feb 08, 2010	11.49	11.52	11.07	11.13	14,888,686	-0.35(-3.09%)
Feb 05, 2010	11.55	11.66	11.02	11.49	14,471,229	-0.09(-0.77%)
Feb 04, 2010	11.86	12.04	11.50	11.58	18,960,996	-0.62(-5.09%)
Feb 03, 2010	11.82	12.29	11.79	12.20	17,505,056	+0.53(+4.56%)
Feb 02, 2010	11.80	11.87	11.45	11.66	21,804,626	+0.13(+1.15%)
Feb 01, 2010	11.53	11.79	11.38	11.53	10,188,253	+0.06(+0.54%)
Jan 29, 2010	11.77	11.90	11.40	11.47	10,674,637	-0.21(-1.82%)
Jan 28, 2010	11.91	11.94	11.31	11.68	11,906,262	-0.12(-0.98%)
Jan 27, 2010	11.74	11.94	11.45	11.80	8,570,244	+0.01(+0.07%)
Jan 26, 2010	11.70	11.94	11.63	11.79	11,722,085	-0.03(-0.23%)
Jan 25, 2010	12.02	12.02	11.65	11.82	7,243,387	+0.02(+0.15%)
Jan 22, 2010	11.65	12.16	11.61	11.80	17,288,820	+0.09(+0.76%)
Jan 21, 2010	12.05	12.35	11.69	11.71	11,984,239	-0.32(-2.66%)
Jan 20, 2010	12.14	12.23	11.81	12.03	11,436,711	+0.12(+0.97%)
Jan 19, 2010	11.77	12.04	11.67	11.91	6,973,864	+0.15(+1.28%)
Jan 15, 2010	12.21	11.76	11.76	11.76	16,171,054	-0.46(-3.77%)
Jan 14, 2010	12.37	12.47	12.20	12.22	7,722,552	-0.19(-1.50%)
Jan 13, 2010	12.14	12.47	11.98	12.41	7,926,409	+0.38(+3.17%)
Jan 12, 2010	12.32	12.36	11.88	12.03	9,175,224	-0.47(-3.76%)
Jan 11, 2010	12.53	12.61	12.29	12.50	6,754,281	-0.05(-0.42%)
Jan 08, 2010	12.41	12.82	12.31	12.55	7,590,125	+0.13(+1.07%)
Jan 07, 2010	12.22	12.64	12.05	12.42	10,146,340	+0.24(+1.97%)
Jan 06, 2010	12.43	12.63	12.13	12.18	16,420,889	-0.40(-3.17%)
Jan 05, 2010	12.58	12.76	12.46	12.58	6,133,732	-0.06(-0.49%)

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.