Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	10.83	10.86	10.78	10.81	106,264,832	-0.10(-0.89%)
Mar 30, 2011	10.87	11.00	10.76	10.91	149,225,584	+0.08(+0.75%)
Mar 29, 2011	10.88	10.88	10.67	10.83	144,960,816	-0.02(-0.15%)
Mar 28, 2011	10.88	11.00	10.84	10.84	96,850,672	+0.02(+0.23%)
Mar 25, 2011	10.94	10.97	10.80	10.82	142,203,424	-0.11(-1.04%)
Mar 24, 2011	11.00	11.02	10.80	10.93	210,333,280	-0.14(-1.25%)
Mar 23, 2011	11.13	11.14	10.84	11.07	284,036,032	-0.19(-1.66%)
Mar 22, 2011	11.39	11.40	11.26	11.26	106,402,432	-0.14(-1.21%)
Mar 21, 2011	11.28	11.40	11.27	11.40	140,926,320	+0.01(+0.07%)
Mar 18, 2011	11.52	11.59	11.34	11.39	245,682,336	+0.05(+0.43%)
Mar 17, 2011	11.27	11.39	11.15	11.34	162,215,216	+0.21(+1.90%)
Mar 16, 2011	11.36	11.44	11.08	11.13	220,232,992	-0.19(-1.72%)
Mar 15, 2011	11.30	11.40	11.25	11.32	209,523,856	-0.22(-1.90%)
Mar 14, 2011	11.57	11.64	11.41	11.54	138,259,664	-0.12(-1.04%)
Mar 11, 2011	11.44	11.70	11.44	11.66	137,728,544	+0.10(+0.84%)
Mar 10, 2011	11.70	11.73	11.57	11.57	191,672,352	-0.27(-2.26%)
Mar 09, 2011	11.89	11.91	11.74	11.83	182,859,712	-0.08(-0.68%)
Mar 08, 2011	11.57	11.92	11.52	11.91	308,621,536	+0.54(+4.70%)
Mar 07, 2011	11.50	11.57	11.29	11.38	171,356,848	-0.07(-0.64%)
Mar 04, 2011	11.60	11.61	11.34	11.45	180,385,936	-0.12(-1.05%)
Mar 03, 2011	11.40	11.59	11.40	11.57	171,699,072	+0.31(+2.74%)
Mar 02, 2011	11.29	11.41	11.20	11.27	142,306,320	-0.02(-0.22%)
Mar 01, 2011	11.60	11.63	11.27	11.29	198,593,824	-0.29(-2.52%)
Feb 28, 2011	11.57	11.74	11.48	11.58	168,844,992	+0.07(+0.63%)
Feb 25, 2011	11.48	11.61	11.44	11.51	156,545,440	+0.19(+1.65%)
Feb 24, 2011	11.44	11.48	11.18	11.32	248,389,952	-0.16(-1.41%)
Feb 23, 2011	11.48	11.70	11.28	11.48	242,145,264	-0.01(-0.07%)
Feb 22, 2011	11.65	11.77	11.42	11.49	230,941,264	-0.46(-3.86%)
Feb 18, 2011	12.03	12.07	11.89	11.95	121,375,000	-0.05(-0.40%)
Feb 17, 2011	11.95	12.08	11.94	12.00	127,610,752	-0.02(-0.20%)
Feb 16, 2011	12.00	12.06	11.91	12.03	163,728,352	+0.06(+0.47%)
Feb 15, 2011	11.99	12.06	11.91	11.97	134,994,416	-0.10(-0.81%)
Feb 14, 2011	11.97	12.12	11.92	12.07	138,616,192	+0.10(+0.81%)
Feb 11, 2011	11.65	12.05	11.63	11.97	192,726,336	+0.23(+1.93%)
Feb 10, 2011	11.76	11.87	11.73	11.74	162,873,904	-0.12(-1.02%)
Feb 09, 2011	11.72	11.91	11.68	11.87	185,061,872	+0.02(+0.21%)
Feb 08, 2011	11.87	11.96	11.75	11.84	195,240,448	-0.05(-0.41%)
Feb 07, 2011	11.76	11.97	11.69	11.89	184,077,072	+0.31(+2.66%)
Feb 04, 2011	11.69	11.73	11.44	11.58	173,995,488	-0.11(-0.97%)
Feb 03, 2011	11.48	11.73	11.47	11.69	179,823,824	+0.15(+1.33%)
Feb 02, 2011	11.61	11.63	11.45	11.54	172,965,792	-0.06(-0.49%)
Feb 01, 2011	11.26	11.65	11.24	11.60	261,368,112	+0.47(+4.22%)
Jan 31, 2011	11.11	11.18	11.05	11.13	145,345,152	+0.11(+0.96%)
Jan 28, 2011	11.21	11.39	11.01	11.02	279,118,336	-0.06(-0.51%)
Jan 27, 2011	11.01	11.08	10.92	11.08	188,532,512	+0.10(+0.89%)
Jan 26, 2011	11.11	11.16	10.98	10.98	179,586,560	-0.06(-0.59%)
Jan 25, 2011	11.17	11.22	10.86	11.05	374,359,712	-0.23(-2.08%)
Jan 24, 2011	11.55	11.56	11.25	11.28	277,903,264	-0.27(-2.32%)
Jan 21, 2011	11.68	11.92	11.52	11.55	360,060,320	-0.24(-1.99%)
Jan 20, 2011	11.57	11.84	11.30	11.78	302,254,944	+0.14(+1.18%)
Jan 19, 2011	12.04	12.12	11.63	11.65	304,199,840	-0.51(-4.20%)
Jan 18, 2011	12.22	12.29	12.04	12.16	244,251,968	-0.20(-1.64%)
Jan 14, 2011	11.94	12.41	11.90	12.36	348,562,080	+0.39(+3.25%)
Jan 13, 2011	12.16	12.17	11.93	11.97	196,117,552	-0.18(-1.47%)
Jan 12, 2011	12.07	12.15	12.04	12.15	251,265,536	+0.24(+2.04%)
Jan 11, 2011	11.84	11.94	11.78	11.91	261,118,896	+0.24(+2.01%)
Jan 10, 2011	11.48	11.69	11.42	11.67	228,582,304	+0.12(+1.05%)
Jan 07, 2011	11.78	11.90	11.33	11.55	484,084,576	-0.14(-1.19%)
Jan 06, 2011	11.78	11.91	11.62	11.69	297,665,120	-0.01(-0.12%)
Jan 05, 2011	11.50	11.83	11.47	11.70	303,402,368	+0.16(+1.40%)
Jan 04, 2011	11.53	11.55	11.36	11.54	270,066,944	+0.18(+1.57%)

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.