Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	13.69	13.71	13.30	13.32	18,610,320	-0.36(-2.63%)
Mar 30, 2011	13.68	14.01	13.64	13.68	16,458,644	-0.13(-0.93%)
Mar 29, 2011	14.01	14.03	13.70	13.81	10,706,296	-0.03(-0.19%)
Mar 28, 2011	13.77	13.89	13.53	13.83	17,633,258	+0.07(+0.50%)
Mar 25, 2011	13.85	14.01	13.67	13.77	16,469,126	-0.21(-1.47%)
Mar 24, 2011	13.79	14.13	13.74	13.97	14,970,691	+0.30(+2.19%)
Mar 23, 2011	13.37	13.79	13.28	13.67	15,460,353	+0.28(+2.11%)
Mar 22, 2011	13.28	13.54	12.99	13.39	18,083,030	+0.10(+0.77%)
Mar 21, 2011	13.35	13.58	13.21	13.29	20,770,474	-0.09(-0.70%)
Mar 18, 2011	13.32	13.49	13.22	13.38	17,642,910	+0.17(+1.30%)
Mar 17, 2011	13.35	13.41	13.13	13.21	16,309,975	+0.05(+0.39%)
Mar 16, 2011	13.21	13.59	13.15	13.16	20,920,824	-0.20(-1.48%)
Mar 15, 2011	12.99	13.51	12.79	13.35	26,919,442	-0.03(-0.26%)
Mar 14, 2011	13.29	13.47	13.14	13.39	18,448,124	-0.03(-0.26%)
Mar 11, 2011	13.47	13.57	13.18	13.42	23,405,434	-0.15(-1.08%)
Mar 10, 2011	13.60	13.87	13.46	13.57	21,961,294	-0.27(-1.97%)
Mar 09, 2011	13.79	14.02	13.63	13.84	20,555,320	-0.03(-0.19%)
Mar 08, 2011	13.58	13.90	13.54	13.87	23,218,442	+0.33(+2.40%)
Mar 07, 2011	13.89	13.94	13.41	13.54	27,691,174	-0.27(-1.98%)
Mar 04, 2011	14.34	14.56	13.70	13.82	71,099,968	-1.79(-11.47%)
Mar 03, 2011	15.55	15.78	15.23	15.61	25,364,802	+0.20(+1.28%)
Mar 02, 2011	15.42	15.64	15.33	15.41	11,980,464	-0.03(-0.17%)
Mar 01, 2011	15.74	15.87	15.44	15.44	14,378,948	-0.22(-1.42%)
Feb 28, 2011	16.20	16.20	15.55	15.66	20,715,650	-0.54(-3.36%)
Feb 25, 2011	15.70	16.22	15.68	16.20	18,176,998	+0.78(+5.02%)
Feb 24, 2011	15.45	15.56	15.08	15.43	15,895,742	+0.03(+0.22%)
Feb 23, 2011	15.59	15.60	15.32	15.39	16,433,529	-0.22(-1.43%)
Feb 22, 2011	15.77	15.99	15.55	15.62	15,255,859	-0.57(-3.50%)
Feb 18, 2011	16.33	16.38	16.06	16.18	10,914,961	-0.11(-0.68%)
Feb 17, 2011	16.06	16.57	15.98	16.29	14,925,996	+0.16(+1.01%)
Feb 16, 2011	16.26	16.26	16.01	16.13	16,605,960	+0.04(+0.27%)
Feb 15, 2011	16.88	16.93	15.96	16.09	37,702,704	-0.85(-5.01%)
Feb 14, 2011	16.94	17.29	16.78	16.93	11,919,279	+0.02(+0.10%)
Feb 11, 2011	16.81	17.02	16.71	16.92	8,858,602	+0.07(+0.43%)
Feb 10, 2011	16.91	16.93	16.68	16.84	12,474,106	-0.18(-1.03%)
Feb 09, 2011	17.29	17.40	16.95	17.02	12,370,459	-0.32(-1.82%)
Feb 08, 2011	17.20	17.49	17.00	17.34	13,166,625	+0.13(+0.77%)
Feb 07, 2011	16.98	17.34	16.87	17.20	16,512,914	+0.29(+1.72%)
Feb 04, 2011	16.79	17.17	16.76	16.91	21,215,926	+0.23(+1.37%)
Feb 03, 2011	16.63	16.88	16.57	16.68	14,399,252	-0.02(-0.11%)
Feb 02, 2011	16.53	16.82	16.46	16.70	11,325,895	-0.06(-0.36%)
Feb 01, 2011	16.52	16.93	16.39	16.76	14,602,339	+0.48(+2.95%)
Jan 31, 2011	16.44	16.55	16.12	16.28	16,405,826	-0.13(-0.78%)
Jan 28, 2011	17.35	17.40	16.35	16.41	19,878,138	-0.95(-5.48%)
Jan 27, 2011	17.31	17.55	17.17	17.36	12,057,582	+0.22(+1.29%)
Jan 26, 2011	17.10	17.23	16.82	17.14	8,545,182	+0.19(+1.12%)
Jan 25, 2011	17.09	17.11	16.76	16.95	14,266,797	-0.15(-0.90%)
Jan 24, 2011	17.24	17.51	17.05	17.11	14,861,393	-0.09(-0.55%)
Jan 21, 2011	17.77	17.82	17.11	17.20	13,903,388	-0.30(-1.71%)
Jan 20, 2011	17.79	17.88	17.18	17.50	22,018,550	-0.69(-3.77%)
Jan 19, 2011	18.47	18.49	18.04	18.19	15,664,418	-0.56(-3.01%)
Jan 18, 2011	18.46	18.85	18.45	18.75	12,404,801	+0.02(+0.09%)
Jan 14, 2011	18.40	18.74	18.24	18.73	14,570,592	+0.38(+2.05%)
Jan 13, 2011	18.00	18.42	17.79	18.36	18,431,956	+0.38(+2.10%)
Jan 12, 2011	17.75	17.98	17.46	17.98	15,100,550	+0.40(+2.27%)
Jan 11, 2011	17.52	17.70	17.35	17.58	13,223,399	+0.21(+1.22%)
Jan 10, 2011	17.10	17.52	16.93	17.37	18,157,896	+0.20(+1.18%)
Jan 07, 2011	17.00	17.42	16.67	17.17	27,796,038	+0.41(+2.45%)
Jan 06, 2011	16.04	16.84	15.89	16.75	20,256,962	+0.86(+5.39%)
Jan 05, 2011	15.38	15.90	15.23	15.90	17,810,392	+0.38(+2.42%)
Jan 04, 2011	15.90	16.04	15.38	15.52	33,973,456	-0.36(-2.26%)

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.