Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	12.70	12.89	12.62	12.80	7,611,842	-0.03(-0.21%)
Mar 30, 2010	12.86	13.00	12.72	12.82	12,690,525	-0.03(-0.20%)
Mar 29, 2010	12.78	12.95	12.71	12.85	14,800,758	+0.13(+1.03%)
Mar 26, 2010	12.41	13.07	12.41	12.72	14,160,957	+0.26(+2.11%)
Mar 25, 2010	12.17	12.67	12.15	12.45	20,452,526	+0.34(+2.82%)
Mar 24, 2010	11.71	12.17	11.70	12.11	12,610,189	+0.33(+2.83%)
Mar 23, 2010	11.46	11.79	11.24	11.78	10,366,981	+0.32(+2.75%)
Mar 22, 2010	10.89	11.48	10.81	11.46	8,611,290	+0.44(+3.98%)
Mar 19, 2010	11.40	11.48	11.02	11.02	11,133,491	-0.47(-4.12%)
Mar 18, 2010	11.32	11.53	11.31	11.50	7,547,529	+0.15(+1.31%)
Mar 17, 2010	11.33	11.45	11.19	11.35	9,838,061	-0.04(-0.31%)
Mar 16, 2010	11.25	11.40	11.11	11.38	9,236,893	+0.28(+2.53%)
Mar 15, 2010	11.08	11.11	10.98	11.10	15,315,962	-0.15(-1.32%)
Mar 12, 2010	11.49	11.50	11.12	11.25	8,390,928	-0.14(-1.23%)
Mar 11, 2010	11.56	11.65	11.28	11.39	11,969,602	-0.28(-2.40%)
Mar 10, 2010	11.40	11.89	11.36	11.67	19,401,490	+0.44(+3.90%)
Mar 09, 2010	11.12	11.64	11.07	11.24	19,578,690	+0.24(+2.15%)
Mar 08, 2010	11.14	11.31	10.98	11.00	12,197,506	-0.14(-1.26%)
Mar 05, 2010	11.26	11.35	11.06	11.14	8,214,709	-0.07(-0.63%)
Mar 04, 2010	11.46	11.46	11.04	11.21	8,618,343	-0.13(-1.16%)
Mar 03, 2010	11.25	11.46	11.17	11.34	6,505,300	+0.13(+1.17%)
Mar 02, 2010	11.56	11.77	11.17	11.21	10,975,647	-0.34(-2.96%)
Mar 01, 2010	11.34	11.84	11.34	11.55	9,187,082	+0.22(+1.93%)
Feb 26, 2010	11.17	11.42	11.11	11.33	7,515,774	+0.23(+2.05%)
Feb 25, 2010	11.03	11.17	10.84	11.10	7,443,748	-0.08(-0.71%)
Feb 24, 2010	11.07	11.20	10.92	11.18	7,862,505	+0.10(+0.87%)
Feb 23, 2010	11.17	11.34	10.95	11.09	6,380,876	-0.08(-0.71%)
Feb 22, 2010	11.17	11.59	11.12	11.17	11,201,639	+0.04(+0.32%)
Feb 19, 2010	10.95	11.17	10.95	11.13	5,492,009	+0.12(+1.12%)
Feb 18, 2010	11.06	11.24	10.88	11.01	8,206,039	-0.16(-1.41%)
Feb 17, 2010	10.81	11.23	10.81	11.17	11,768,029	+0.22(+2.00%)
Feb 16, 2010	10.81	11.07	10.79	10.95	9,104,691	+0.20(+1.88%)
Feb 12, 2010	10.25	10.74	10.74	10.74	14,558,100	+0.37(+3.55%)
Feb 11, 2010	10.22	10.72	10.16	10.38	16,556,918	+0.22(+2.16%)
Feb 10, 2010	10.76	10.81	10.08	10.16	22,190,864	-0.71(-6.54%)
Feb 09, 2010	10.11	11.01	10.11	10.87	27,339,174	+0.99(+10.04%)
Feb 08, 2010	9.920	10.17	9.771	9.876	10,599,212	-0.04(-0.35%)
Feb 05, 2010	10.01	10.29	9.586	9.911	22,808,156	-0.14(-1.40%)
Feb 04, 2010	10.34	10.55	9.929	10.05	19,466,428	-0.84(-7.73%)
Feb 03, 2010	11.32	11.32	10.81	10.89	10,956,260	-0.42(-3.72%)
Feb 02, 2010	11.23	11.46	11.10	11.31	14,767,307	+0.36(+3.24%)
Feb 01, 2010	10.85	11.09	10.81	10.96	11,077,072	+0.23(+2.17%)
Jan 29, 2010	11.23	11.54	10.69	10.73	22,002,216	-0.37(-3.32%)
Jan 28, 2010	11.60	11.88	11.08	11.10	19,874,750	-0.45(-3.88%)
Jan 27, 2010	11.41	11.79	11.24	11.54	28,027,422	+0.01(+0.08%)
Jan 26, 2010	11.21	11.75	11.14	11.53	18,573,678	-0.16(-1.35%)
Jan 25, 2010	11.74	11.97	11.36	11.69	22,004,320	+0.04(+0.30%)
Jan 22, 2010	11.67	12.04	11.32	11.66	25,403,024	-0.13(-1.12%)
Jan 21, 2010	11.84	12.01	11.53	11.79	28,126,490	+0.03(+0.22%)
Jan 20, 2010	11.38	11.83	11.13	11.76	22,955,412	+0.33(+2.92%)
Jan 19, 2010	11.23	11.66	11.22	11.43	11,215,062	+0.25(+2.28%)
Jan 15, 2010	11.56	11.17	11.17	11.17	10,406,706	-0.38(-3.26%)
Jan 14, 2010	11.16	11.67	11.13	11.55	13,712,270	+0.28(+2.49%)
Jan 13, 2010	10.99	11.37	10.88	11.27	13,411,776	+0.27(+2.47%)
Jan 12, 2010	11.11	11.32	10.80	11.00	14,714,139	-0.22(-1.95%)
Jan 11, 2010	10.82	11.31	10.64	11.22	18,493,660	+0.28(+2.57%)
Jan 08, 2010	11.07	11.27	10.57	10.94	28,035,860	-0.19(-1.73%)
Jan 07, 2010	10.58	11.28	10.57	11.13	22,591,390	+0.51(+4.79%)
Jan 06, 2010	10.52	10.74	10.39	10.62	17,080,200	+0.01(+0.08%)
Jan 05, 2010	9.929	10.82	9.902	10.61	28,578,854	+0.77(+7.84%)

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.