Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	15.61	15.65	15.19	15.24	5,641,118	-0.41(-2.64%)
Mar 30, 2011	15.69	15.72	15.53	15.65	3,544,043	+0.09(+0.56%)
Mar 29, 2011	15.72	15.76	15.43	15.57	3,558,429	-0.13(-0.86%)
Mar 28, 2011	15.76	15.88	15.70	15.70	2,975,304	-0.04(-0.25%)
Mar 25, 2011	15.65	15.85	15.62	15.74	4,043,326	+0.17(+1.07%)
Mar 24, 2011	15.40	15.72	15.38	15.57	6,028,066	+0.48(+3.21%)
Mar 23, 2011	15.15	15.17	14.97	15.09	2,987,017	-0.03(-0.21%)
Mar 22, 2011	15.15	15.18	14.91	15.12	3,110,243	-0.05(-0.31%)
Mar 21, 2011	15.32	15.33	15.16	15.17	3,586,888	+0.03(+0.21%)
Mar 18, 2011	14.87	15.18	14.81	15.14	4,874,635	+0.45(+3.08%)
Mar 17, 2011	14.84	14.99	14.62	14.68	2,967,189	+0.02(+0.16%)
Mar 16, 2011	15.02	15.04	14.49	14.66	6,448,105	-0.35(-2.33%)
Mar 15, 2011	14.99	15.11	14.94	15.01	3,791,791	+0.01(+0.05%)
Mar 14, 2011	15.40	15.40	14.97	15.00	5,041,701	-0.48(-3.08%)
Mar 11, 2011	15.40	15.54	15.25	15.48	3,271,919	+0.10(+0.67%)
Mar 10, 2011	15.46	15.68	15.34	15.38	8,631,739	-0.20(-1.28%)
Mar 09, 2011	15.11	15.63	15.11	15.57	8,869,350	+0.64(+4.31%)
Mar 08, 2011	14.61	14.94	14.53	14.93	3,922,410	+0.32(+2.17%)
Mar 07, 2011	14.69	14.80	14.51	14.61	3,020,813	-0.02(-0.11%)
Mar 04, 2011	14.89	15.00	14.52	14.63	3,150,000	-0.25(-1.71%)
Mar 03, 2011	14.75	14.98	14.64	14.88	3,388,656	+0.20(+1.35%)
Mar 02, 2011	14.65	14.72	14.51	14.68	3,360,034	+0.02(+0.11%)
Mar 01, 2011	14.96	14.99	14.64	14.67	4,001,142	-0.13(-0.86%)
Feb 28, 2011	15.02	15.20	14.78	14.80	5,351,016	-0.19(-1.27%)
Feb 25, 2011	14.49	15.05	14.54	14.99	7,485,205	+0.49(+3.40%)
Feb 24, 2011	14.60	14.84	14.31	14.49	7,991,295	-0.15(-1.03%)
Feb 23, 2011	14.78	14.86	14.53	14.64	5,848,448	-0.17(-1.12%)
Feb 22, 2011	14.63	15.01	14.56	14.81	5,223,291	+0.05(+0.32%)
Feb 18, 2011	14.88	14.90	14.67	14.76	3,060,015	-0.09(-0.59%)
Feb 17, 2011	14.64	14.87	14.47	14.85	3,800,295	+0.17(+1.13%)
Feb 16, 2011	14.47	14.76	14.47	14.68	2,321,437	+0.23(+1.59%)
Feb 15, 2011	14.42	14.59	14.35	14.45	3,271,461	-0.02(-0.11%)
Feb 14, 2011	14.62	14.66	14.44	14.47	4,275,803	-0.18(-1.24%)
Feb 11, 2011	14.55	14.78	14.54	14.65	4,552,568	+0.04(+0.27%)
Feb 10, 2011	14.65	14.72	14.45	14.61	4,946,762	-0.12(-0.81%)
Feb 09, 2011	14.80	14.85	14.62	14.73	5,352,412	-0.14(-0.96%)
Feb 08, 2011	14.30	14.91	14.27	14.87	9,591,397	+0.62(+4.34%)
Feb 07, 2011	14.68	14.70	14.25	14.26	8,170,386	-0.45(-3.07%)
Feb 04, 2011	14.66	15.04	14.40	14.71	16,083,828	+0.79(+5.69%)
Feb 03, 2011	13.55	13.95	13.52	13.92	7,062,486	+0.37(+2.75%)
Feb 02, 2011	13.58	13.58	13.34	13.54	4,255,477	-0.05(-0.35%)
Feb 01, 2011	13.12	13.61	13.08	13.59	5,162,360	+0.55(+4.26%)
Jan 31, 2011	13.10	13.31	13.02	13.04	4,758,983	-0.08(-0.60%)
Jan 28, 2011	13.35	13.41	13.05	13.12	3,212,903	-0.21(-1.55%)
Jan 27, 2011	13.52	13.53	13.32	13.32	3,984,012	-0.21(-1.52%)
Jan 26, 2011	13.33	13.54	13.26	13.53	4,870,175	+0.24(+1.79%)
Jan 25, 2011	13.42	13.47	13.19	13.29	5,830,268	-0.19(-1.41%)
Jan 24, 2011	13.47	13.56	13.30	13.48	4,382,941	-0.19(-1.39%)
Jan 21, 2011	13.83	13.87	13.65	13.67	4,518,808	-0.04(-0.29%)
Jan 20, 2011	13.33	13.73	13.28	13.71	5,170,780	+0.36(+2.67%)
Jan 19, 2011	13.65	13.69	13.34	13.35	3,476,842	-0.31(-2.26%)
Jan 18, 2011	13.48	13.66	13.47	13.66	3,589,245	+0.18(+1.35%)
Jan 14, 2011	13.31	13.54	13.27	13.48	3,845,988	+0.16(+1.19%)
Jan 13, 2011	13.15	13.43	13.12	13.32	5,287,878	-0.02(-0.12%)
Jan 12, 2011	13.42	13.42	13.00	13.34	8,408,708	-0.03(-0.24%)
Jan 11, 2011	13.46	13.47	13.29	13.37	3,289,409	-0.04(-0.30%)
Jan 10, 2011	13.38	13.50	13.27	13.41	4,398,260	-0.01(-0.06%)
Jan 07, 2011	13.12	13.42	13.10	13.42	5,697,935	-0.01(-0.07%)
Jan 06, 2011	13.08	13.46	12.98	13.43	7,375,120	+0.36(+2.74%)
Jan 05, 2011	12.88	13.14	12.87	13.07	5,674,756	+0.19(+1.48%)
Jan 04, 2011	13.01	13.07	12.81	12.88	6,706,093	-0.13(-1.04%)

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.