Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	13.97	14.00	13.85	13.93	1,052,452	+0.02(+0.12%)
Mar 30, 2011	13.69	13.94	13.67	13.91	1,163,203	+0.28(+2.06%)
Mar 29, 2011	13.59	13.65	13.53	13.63	713,173	+0.10(+0.75%)
Mar 28, 2011	13.51	13.64	13.51	13.53	660,912	+0.06(+0.44%)
Mar 25, 2011	13.51	13.62	13.39	13.47	1,052,052	-0.04(-0.28%)
Mar 24, 2011	13.63	13.66	13.34	13.51	1,084,830	-0.08(-0.56%)
Mar 23, 2011	13.66	13.66	13.47	13.58	1,136,531	-0.06(-0.44%)
Mar 22, 2011	13.39	14.10	13.34	13.64	2,716,427	+0.33(+2.46%)
Mar 21, 2011	13.25	13.35	13.13	13.31	1,043,544	+0.29(+2.22%)
Mar 18, 2011	13.18	13.27	12.97	13.03	812,883	-0.14(-1.03%)
Mar 17, 2011	13.33	13.36	13.10	13.16	988,864	-0.07(-0.55%)
Mar 16, 2011	13.09	13.26	13.04	13.23	1,006,698	+0.08(+0.58%)
Mar 15, 2011	13.11	13.24	13.09	13.16	859,882	-0.17(-1.24%)
Mar 14, 2011	13.02	13.37	13.02	13.32	1,004,933	+0.13(+1.00%)
Mar 11, 2011	12.89	13.32	12.88	13.19	977,092	+0.24(+1.84%)
Mar 10, 2011	13.05	13.10	12.83	12.95	709,365	-0.18(-1.39%)
Mar 09, 2011	13.17	13.18	13.01	13.14	475,560	+0.03(+0.26%)
Mar 08, 2011	13.07	13.12	12.86	13.10	1,047,217	+0.01(+0.10%)
Mar 07, 2011	13.25	13.26	12.98	13.09	715,719	-0.08(-0.58%)
Mar 04, 2011	13.25	13.26	13.04	13.17	774,801	-0.03(-0.26%)
Mar 03, 2011	13.19	13.24	13.03	13.20	640,188	+0.04(+0.29%)
Mar 02, 2011	13.27	13.27	13.05	13.16	675,286	-0.10(-0.74%)
Mar 01, 2011	13.57	13.65	13.19	13.26	1,108,069	-0.33(-2.44%)
Feb 28, 2011	13.52	13.74	13.49	13.59	851,214	+0.14(+1.04%)
Feb 25, 2011	13.24	13.48	13.21	13.45	728,350	+0.28(+2.10%)
Feb 24, 2011	12.96	13.29	12.89	13.17	1,153,339	+0.24(+1.84%)
Feb 23, 2011	13.12	13.18	12.65	12.94	1,225,549	-0.17(-1.26%)
Feb 22, 2011	13.26	13.30	13.07	13.10	1,456,255	-0.21(-1.56%)
Feb 18, 2011	12.96	13.39	12.96	13.31	1,268,297	+0.40(+3.09%)
Feb 17, 2011	12.97	12.98	12.84	12.91	1,299,266	-0.08(-0.62%)
Feb 16, 2011	13.01	13.09	12.89	12.99	1,750,415	+0.02(+0.13%)
Feb 15, 2011	13.02	13.05	12.87	12.98	1,201,328	-0.08(-0.65%)
Feb 14, 2011	12.99	13.15	12.92	13.06	884,121	+0.03(+0.26%)
Feb 11, 2011	13.07	13.10	12.91	13.03	1,930,822	-0.06(-0.45%)
Feb 10, 2011	13.23	13.23	13.02	13.09	1,915,020	-0.16(-1.19%)
Feb 09, 2011	12.99	13.60	12.81	13.24	4,287,181	-0.19(-1.42%)
Feb 08, 2011	13.22	13.58	13.20	13.43	1,835,920	+0.14(+1.05%)
Feb 07, 2011	13.16	13.32	13.10	13.29	1,107,243	+0.12(+0.93%)
Feb 04, 2011	12.69	13.20	12.64	13.17	1,397,335	+0.50(+3.92%)
Feb 03, 2011	12.48	12.68	12.35	12.67	1,391,502	+0.13(+1.01%)
Feb 02, 2011	12.53	12.59	12.47	12.55	1,600,627	+0.06(+0.44%)
Feb 01, 2011	12.53	12.59	12.41	12.49	938,388	+0.01(+0.07%)
Jan 31, 2011	12.53	12.53	12.36	12.48	993,920	+0.00(+0.03%)
Jan 28, 2011	12.49	12.50	12.34	12.48	1,470,103	-0.02(-0.17%)
Jan 27, 2011	12.16	12.56	12.16	12.50	1,805,997	+0.36(+2.94%)
Jan 26, 2011	11.88	12.16	11.80	12.14	892,263	+0.35(+2.95%)
Jan 25, 2011	11.80	11.84	11.68	11.80	691,992	-0.06(-0.54%)
Jan 24, 2011	11.89	11.94	11.74	11.86	548,701	-0.05(-0.43%)
Jan 21, 2011	11.97	12.14	11.90	11.91	733,755	+0.03(+0.25%)
Jan 20, 2011	11.88	12.01	11.76	11.88	874,704	-0.00(-0.04%)
Jan 19, 2011	12.14	12.14	11.88	11.88	1,038,760	-0.25(-2.06%)
Jan 18, 2011	12.03	12.16	12.00	12.14	608,408	+0.14(+1.20%)
Jan 14, 2011	11.98	12.05	11.90	11.99	395,463	-0.03(-0.21%)
Jan 13, 2011	12.07	12.18	11.93	12.02	506,016	-0.03(-0.28%)
Jan 12, 2011	12.02	12.17	11.97	12.05	745,644	+0.13(+1.07%)
Jan 11, 2011	12.09	12.10	11.81	11.92	803,986	-0.06(-0.46%)
Jan 10, 2011	11.92	12.08	11.84	11.98	1,269,640	+0.00(+0.04%)
Jan 07, 2011	12.00	12.04	11.83	11.97	754,582	-0.03(-0.25%)
Jan 06, 2011	11.81	12.10	11.75	12.00	1,350,306	+0.13(+1.07%)
Jan 05, 2011	11.95	12.03	11.81	11.88	1,405,022	-0.07(-0.57%)
Jan 04, 2011	12.11	12.15	11.84	11.94	770,376	-0.09(-0.78%)

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.