Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	13.87	14.10	13.83	14.05	1,778,827	+0.19(+1.36%)
Mar 30, 2011	13.72	13.92	13.67	13.87	1,673,440	+0.21(+1.54%)
Mar 29, 2011	13.57	13.74	13.47	13.66	901,026	+0.06(+0.44%)
Mar 28, 2011	13.62	13.66	13.52	13.60	613,280	+0.02(+0.12%)
Mar 25, 2011	13.47	13.73	13.43	13.58	2,021,386	+0.17(+1.24%)
Mar 24, 2011	13.46	13.48	13.31	13.41	831,641	-0.01(-0.04%)
Mar 23, 2011	13.45	13.51	13.27	13.42	1,061,115	-0.04(-0.28%)
Mar 22, 2011	13.52	13.58	13.45	13.46	854,572	-0.02(-0.16%)
Mar 21, 2011	13.46	13.55	13.43	13.48	1,010,008	+0.10(+0.76%)
Mar 18, 2011	13.29	13.38	13.20	13.38	1,892,976	+0.16(+1.22%)
Mar 17, 2011	13.36	13.37	13.18	13.22	929,732	+0.02(+0.16%)
Mar 16, 2011	13.26	13.37	13.15	13.19	1,544,226	-0.11(-0.81%)
Mar 15, 2011	13.35	13.45	13.29	13.30	1,748,267	-0.14(-1.04%)
Mar 14, 2011	13.52	13.58	13.34	13.44	1,557,138	-0.15(-1.11%)
Mar 11, 2011	13.60	13.70	13.57	13.59	996,837	-0.03(-0.20%)
Mar 10, 2011	13.63	13.73	13.54	13.62	1,492,779	-0.19(-1.40%)
Mar 09, 2011	13.71	13.87	13.71	13.81	988,159	+0.02(+0.12%)
Mar 08, 2011	13.71	13.91	13.59	13.80	1,737,928	+0.04(+0.27%)
Mar 07, 2011	13.74	13.89	13.59	13.76	8,352,800	-0.03(-0.23%)
Mar 04, 2011	13.77	13.81	13.62	13.79	1,279,061	-0.02(-0.12%)
Mar 03, 2011	13.78	13.87	13.67	13.81	1,310,914	+0.18(+1.34%)
Mar 02, 2011	13.57	13.82	13.56	13.62	2,799,328	+0.06(+0.44%)
Mar 01, 2011	13.85	13.87	13.53	13.56	2,292,377	-0.25(-1.83%)
Feb 28, 2011	13.60	13.85	13.56	13.82	1,801,394	+0.25(+1.86%)
Feb 25, 2011	13.26	13.58	13.26	13.56	2,546,539	+0.34(+2.60%)
Feb 24, 2011	13.26	13.34	13.09	13.22	1,802,624	-0.08(-0.61%)
Feb 23, 2011	13.32	13.52	13.30	13.30	2,384,568	+0.00(+0.00%)
Feb 22, 2011	13.21	13.32	13.12	13.30	1,681,409	-0.01(-0.08%)
Feb 18, 2011	13.26	13.36	13.22	13.31	1,623,790	+0.10(+0.77%)
Feb 17, 2011	13.14	13.29	13.14	13.21	1,959,611	+0.02(+0.16%)
Feb 16, 2011	13.17	13.28	13.12	13.19	1,539,842	+0.04(+0.29%)
Feb 15, 2011	13.18	13.25	13.12	13.15	1,337,423	-0.09(-0.65%)
Feb 14, 2011	13.30	13.30	13.09	13.24	872,729	-0.04(-0.32%)
Feb 11, 2011	13.27	13.31	13.17	13.28	1,030,407	+0.03(+0.20%)
Feb 10, 2011	13.17	13.34	13.12	13.25	1,631,484	+0.06(+0.49%)
Feb 09, 2011	13.26	13.29	13.10	13.19	1,289,441	-0.08(-0.61%)
Feb 08, 2011	13.22	13.33	13.19	13.27	1,188,751	+0.04(+0.28%)
Feb 07, 2011	13.18	13.28	13.11	13.23	1,248,788	+0.10(+0.78%)
Feb 04, 2011	13.38	13.38	13.08	13.13	1,416,438	-0.23(-1.73%)
Feb 03, 2011	13.34	13.39	13.26	13.36	800,092	+0.03(+0.24%)
Feb 02, 2011	13.34	13.40	13.26	13.33	992,267	-0.01(-0.08%)
Feb 01, 2011	13.42	13.49	13.29	13.34	1,132,592	-0.03(-0.20%)
Jan 31, 2011	13.32	13.44	13.31	13.37	1,486,342	+0.10(+0.73%)
Jan 28, 2011	13.45	13.50	13.26	13.27	1,368,207	-0.14(-1.04%)
Jan 27, 2011	13.54	13.61	13.34	13.41	1,551,964	-0.01(-0.08%)
Jan 26, 2011	13.40	13.54	13.27	13.42	1,528,569	+0.06(+0.48%)
Jan 25, 2011	13.06	13.37	12.99	13.36	1,340,883	+0.29(+2.23%)
Jan 24, 2011	13.05	13.24	13.02	13.06	1,401,200	+0.03(+0.20%)
Jan 21, 2011	13.09	13.11	13.01	13.04	869,982	+0.03(+0.24%)
Jan 20, 2011	13.08	13.23	12.99	13.01	1,875,657	-0.11(-0.81%)
Jan 19, 2011	13.27	13.28	13.02	13.11	2,428,199	-0.14(-1.08%)
Jan 18, 2011	13.15	13.26	13.00	13.26	4,106,695	+0.11(+0.85%)
Jan 14, 2011	13.18	13.19	13.06	13.14	3,533,821	-0.02(-0.16%)
Jan 13, 2011	13.15	13.26	13.11	13.17	1,336,361	+0.05(+0.36%)
Jan 12, 2011	13.27	13.34	13.05	13.12	2,114,991	-0.05(-0.36%)
Jan 11, 2011	13.31	13.40	13.13	13.17	3,690,320	-0.13(-1.00%)
Jan 10, 2011	13.30	13.41	13.26	13.30	3,377,351	-0.15(-1.10%)
Jan 07, 2011	13.61	13.66	13.37	13.45	1,834,740	-0.13(-0.94%)
Jan 06, 2011	13.75	13.76	13.55	13.57	3,610,292	-0.25(-1.84%)
Jan 05, 2011	13.82	13.95	13.80	13.83	2,154,153	-0.05(-0.34%)
Jan 04, 2011	14.15	14.24	13.70	13.88	1,872,080	-0.38(-2.68%)

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.