Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	13.86	13.99	13.84	13.85	477,674	-0.03(-0.25%)
Mar 30, 2010	13.90	13.97	13.86	13.89	523,554	+0.03(+0.20%)
Mar 29, 2010	13.85	13.89	13.83	13.86	295,427	+0.06(+0.45%)
Mar 26, 2010	13.85	13.90	13.76	13.80	285,141	+0.01(+0.05%)
Mar 25, 2010	14.07	14.07	13.78	13.79	503,512	-0.13(-0.95%)
Mar 24, 2010	13.99	14.12	13.93	13.93	320,059	-0.16(-1.12%)
Mar 23, 2010	13.88	14.09	13.88	14.08	501,527	+0.19(+1.38%)
Mar 22, 2010	13.73	13.94	13.67	13.89	735,408	+0.08(+0.60%)
Mar 19, 2010	13.85	13.90	13.75	13.81	592,580	-0.02(-0.15%)
Mar 18, 2010	13.75	13.88	13.73	13.83	744,576	+0.04(+0.30%)
Mar 17, 2010	13.66	13.81	13.58	13.79	1,553,014	+0.19(+1.41%)
Mar 16, 2010	13.58	13.64	13.55	13.60	739,759	+0.01(+0.05%)
Mar 15, 2010	13.53	13.60	13.53	13.59	881,087	+0.02(+0.15%)
Mar 12, 2010	13.63	13.66	13.55	13.57	430,375	+0.00(+0.00%)
Mar 11, 2010	13.49	13.60	13.46	13.57	682,634	+0.05(+0.41%)
Mar 10, 2010	13.50	13.62	13.47	13.51	313,915	-0.02(-0.15%)
Mar 09, 2010	13.31	13.58	13.31	13.53	497,364	+0.19(+1.44%)
Mar 08, 2010	13.23	13.40	13.22	13.34	668,672	+0.10(+0.78%)
Mar 05, 2010	13.19	13.25	13.13	13.24	624,610	+0.14(+1.10%)
Mar 04, 2010	13.09	13.13	13.05	13.09	269,533	-0.04(-0.31%)
Mar 03, 2010	13.11	13.18	13.07	13.14	298,418	+0.07(+0.53%)
Mar 02, 2010	13.06	13.12	13.04	13.07	387,436	+0.03(+0.21%)
Mar 01, 2010	12.87	13.05	12.87	13.04	395,756	+0.19(+1.44%)
Feb 26, 2010	12.87	12.90	12.77	12.85	243,213	+0.03(+0.27%)
Feb 25, 2010	12.69	12.85	12.69	12.82	471,137	+0.01(+0.05%)
Feb 24, 2010	12.85	12.87	12.79	12.81	816,051	+0.00(+0.00%)
Feb 23, 2010	12.94	12.94	12.74	12.81	1,178,764	-0.14(-1.11%)
Feb 22, 2010	12.97	13.01	12.92	12.96	743,678	-0.02(-0.16%)
Feb 19, 2010	12.92	13.00	12.85	12.98	530,185	+0.03(+0.27%)
Feb 18, 2010	12.79	12.94	12.77	12.94	925,764	+0.14(+1.07%)
Feb 17, 2010	12.68	12.82	12.68	12.81	1,095,491	+0.14(+1.14%)
Feb 16, 2010	12.70	12.74	12.64	12.66	470,841	+0.14(+1.15%)
Feb 12, 2010	12.49	12.52	12.52	12.52	548,182	-0.01(-0.11%)
Feb 11, 2010	12.41	12.56	12.30	12.53	491,699	+0.10(+0.77%)
Feb 10, 2010	12.53	12.54	12.35	12.43	546,584	-0.05(-0.38%)
Feb 09, 2010	12.61	12.61	12.43	12.48	1,236,407	+0.15(+1.23%)
Feb 08, 2010	12.38	12.52	12.33	12.33	2,364,605	-0.02(-0.17%)
Feb 05, 2010	12.32	12.37	12.15	12.35	2,155,665	-0.01(-0.11%)
Feb 04, 2010	12.72	12.72	12.36	12.37	1,558,197	-0.38(-3.02%)
Feb 03, 2010	12.76	12.86	12.70	12.75	406,564	-0.04(-0.32%)
Feb 02, 2010	12.70	12.87	12.65	12.79	899,932	+0.23(+1.86%)
Feb 01, 2010	12.57	12.67	12.54	12.56	816,594	+0.04(+0.33%)
Jan 29, 2010	12.68	12.78	12.52	12.52	845,263	-0.12(-0.98%)
Jan 28, 2010	12.80	12.83	12.56	12.64	1,035,222	-0.12(-0.91%)
Jan 27, 2010	12.74	12.79	12.61	12.76	773,573	-0.02(-0.16%)
Jan 26, 2010	12.90	12.92	12.69	12.78	2,704,569	-0.21(-1.59%)
Jan 25, 2010	12.94	13.04	12.83	12.98	497,346	+0.12(+0.96%)
Jan 22, 2010	13.02	13.11	12.81	12.86	933,496	-0.24(-1.83%)
Jan 21, 2010	13.26	13.31	13.03	13.10	1,407,248	-0.19(-1.40%)
Jan 20, 2010	13.48	13.48	13.20	13.29	754,213	-0.17(-1.28%)
Jan 19, 2010	13.37	13.51	13.33	13.46	1,157,848	+0.10(+0.77%)
Jan 15, 2010	13.53	13.36	13.36	13.36	1,463,615	-0.15(-1.12%)
Jan 14, 2010	13.64	13.71	13.47	13.51	606,051	-0.16(-1.16%)
Jan 13, 2010	13.62	13.66	13.55	13.66	683,024	+0.04(+0.30%)
Jan 12, 2010	13.78	13.79	13.55	13.62	2,177,482	-0.22(-1.59%)
Jan 11, 2010	13.89	13.89	13.76	13.84	685,922	+0.03(+0.20%)
Jan 08, 2010	13.91	13.91	13.75	13.82	799,225	-0.10(-0.74%)
Jan 07, 2010	13.97	14.00	13.85	13.92	686,896	-0.05(-0.39%)
Jan 06, 2010	14.23	14.24	13.93	13.97	1,171,072	-0.23(-1.64%)
Jan 05, 2010	14.16	14.26	14.06	14.21	1,768,265	+0.09(+0.63%)

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.