Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	13.34	13.45	13.08	13.09	5,586,299	-0.36(-2.68%)
Mar 30, 2010	13.30	13.48	13.20	13.45	3,977,412	+0.21(+1.58%)
Mar 29, 2010	13.43	13.57	13.14	13.24	4,595,034	-0.15(-1.13%)
Mar 26, 2010	13.76	13.89	13.27	13.39	6,619,925	-0.30(-2.21%)
Mar 25, 2010	13.68	13.93	13.61	13.69	6,620,245	+0.23(+1.68%)
Mar 24, 2010	13.69	13.76	13.43	13.47	6,535,504	-0.30(-2.19%)
Mar 23, 2010	13.27	13.89	13.25	13.77	8,025,045	+0.61(+4.62%)
Mar 22, 2010	12.74	13.21	12.71	13.16	5,719,533	+0.31(+2.38%)
Mar 19, 2010	13.28	13.28	12.79	12.86	5,881,193	-0.42(-3.16%)
Mar 18, 2010	13.58	13.58	13.22	13.27	3,176,591	-0.23(-1.68%)
Mar 17, 2010	13.24	13.66	13.22	13.50	5,711,592	+0.35(+2.68%)
Mar 16, 2010	12.86	13.23	12.86	13.15	4,597,392	+0.26(+2.02%)
Mar 15, 2010	12.84	12.93	12.71	12.89	5,079,165	+0.00(+0.00%)
Mar 12, 2010	13.13	13.13	12.82	12.89	3,951,074	-0.23(-1.73%)
Mar 11, 2010	13.15	13.17	12.82	13.12	5,788,717	-0.10(-0.76%)
Mar 10, 2010	13.27	13.38	13.12	13.22	5,155,987	-0.04(-0.28%)
Mar 09, 2010	13.35	13.48	13.20	13.25	5,116,762	-0.10(-0.79%)
Mar 08, 2010	13.31	13.42	13.17	13.36	4,092,399	+0.13(+0.95%)
Mar 05, 2010	13.08	13.28	12.96	13.23	3,632,230	+0.21(+1.61%)
Mar 04, 2010	13.13	13.22	12.88	13.02	3,303,026	-0.02(-0.13%)
Mar 03, 2010	13.29	13.55	13.02	13.04	5,744,092	-0.18(-1.40%)
Mar 02, 2010	13.30	13.46	13.17	13.22	7,543,929	+0.08(+0.57%)
Mar 01, 2010	12.80	13.22	12.59	13.15	11,032,554	+0.34(+2.62%)
Feb 26, 2010	12.68	12.84	12.48	12.81	7,021,464	+0.25(+2.00%)
Feb 25, 2010	12.34	12.60	12.13	12.56	8,492,529	-0.19(-1.51%)
Feb 24, 2010	12.52	12.76	12.45	12.75	8,425,592	+0.38(+3.05%)
Feb 23, 2010	12.77	12.80	12.25	12.38	6,984,929	-0.45(-3.53%)
Feb 22, 2010	12.59	12.92	12.54	12.83	10,397,933	+0.60(+4.87%)
Feb 19, 2010	12.26	12.36	12.06	12.23	3,874,607	-0.04(-0.34%)
Feb 18, 2010	11.91	12.28	11.87	12.28	3,976,501	+0.26(+2.17%)
Feb 17, 2010	11.91	12.02	11.83	12.02	4,371,007	+0.17(+1.42%)
Feb 16, 2010	11.83	11.86	11.52	11.85	4,156,693	+0.21(+1.80%)
Feb 12, 2010	11.45	11.64	11.64	11.64	5,834,667	-0.02(-0.14%)
Feb 11, 2010	11.52	11.73	11.33	11.66	4,709,409	+0.12(+1.02%)
Feb 10, 2010	11.54	11.77	11.49	11.54	6,121,975	-0.01(-0.07%)
Feb 09, 2010	11.50	11.66	11.35	11.55	6,052,513	+0.21(+1.85%)
Feb 08, 2010	11.42	11.56	11.19	11.34	4,350,736	+0.03(+0.22%)
Feb 05, 2010	11.23	11.44	10.99	11.31	7,653,391	+0.08(+0.67%)
Feb 04, 2010	11.44	11.46	11.10	11.24	8,635,971	-0.32(-2.76%)
Feb 03, 2010	11.48	11.74	11.40	11.55	4,970,402	+0.08(+0.66%)
Feb 02, 2010	11.33	11.63	11.25	11.48	8,784,446	+0.37(+3.32%)
Feb 01, 2010	10.63	11.20	10.61	11.11	6,586,180	+0.46(+4.33%)
Jan 29, 2010	11.26	11.39	10.61	10.65	7,229,895	-0.46(-4.15%)
Jan 28, 2010	11.56	11.60	10.81	11.11	8,961,966	-0.27(-2.36%)
Jan 27, 2010	11.19	11.48	11.08	11.38	4,464,063	+0.16(+1.42%)
Jan 26, 2010	11.65	11.65	11.14	11.22	8,906,770	-0.49(-4.16%)
Jan 25, 2010	11.66	11.84	11.54	11.71	3,606,762	+0.12(+1.01%)
Jan 22, 2010	12.07	12.20	11.53	11.59	12,527,005	-0.58(-4.76%)
Jan 21, 2010	12.20	12.49	11.71	12.17	16,612,328	-0.18(-1.43%)
Jan 20, 2010	12.54	12.58	12.19	12.34	8,125,783	-0.13(-1.01%)
Jan 19, 2010	12.62	12.67	12.41	12.47	5,555,527	+0.07(+0.54%)
Jan 15, 2010	12.79	12.40	12.40	12.40	6,341,626	-0.46(-3.59%)
Jan 14, 2010	12.76	13.11	12.65	12.86	6,891,190	+0.23(+1.86%)
Jan 13, 2010	12.36	12.66	12.17	12.63	5,488,826	+0.29(+2.31%)
Jan 12, 2010	12.43	12.47	12.20	12.34	3,655,826	-0.25(-2.00%)
Jan 11, 2010	12.60	12.72	12.50	12.60	3,218,019	+0.01(+0.07%)
Jan 08, 2010	12.53	12.65	12.38	12.59	3,662,813	+0.22(+1.76%)
Jan 07, 2010	12.44	12.53	12.19	12.37	3,381,344	-0.14(-1.14%)
Jan 06, 2010	12.55	12.75	12.47	12.51	4,335,546	-0.12(-0.93%)
Jan 05, 2010	12.49	12.65	12.34	12.63	6,088,071	+0.19(+1.55%)

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.