Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	12.42	12.61	12.39	12.53	10,146,577	+0.06(+0.48%)
Mar 30, 2010	12.54	12.58	12.45	12.47	9,472,147	-0.04(-0.32%)
Mar 29, 2010	12.34	12.54	12.31	12.51	10,142,777	+0.20(+1.58%)
Mar 26, 2010	12.42	12.47	12.11	12.32	18,725,404	-0.15(-1.20%)
Mar 25, 2010	12.90	12.95	12.42	12.47	19,723,638	-0.58(-4.44%)
Mar 24, 2010	13.10	13.11	12.99	13.05	11,443,078	-0.09(-0.69%)
Mar 23, 2010	13.06	13.16	13.01	13.14	8,156,369	+0.08(+0.61%)
Mar 22, 2010	12.77	13.12	12.77	13.06	10,069,254	+0.14(+1.08%)
Mar 19, 2010	12.94	13.02	12.83	12.92	9,433,631	-0.01(-0.08%)
Mar 18, 2010	12.91	12.98	12.84	12.93	8,923,583	+0.05(+0.39%)
Mar 17, 2010	12.83	12.91	12.79	12.88	6,613,285	+0.08(+0.63%)
Mar 16, 2010	12.66	12.82	12.66	12.80	6,839,174	+0.05(+0.39%)
Mar 15, 2010	12.72	12.75	12.72	12.75	6,333,500	+0.06(+0.51%)
Mar 12, 2010	12.71	12.74	12.57	12.68	5,139,831	+0.00(+0.00%)
Mar 11, 2010	12.68	12.69	12.53	12.68	4,453,913	+0.07(+0.59%)
Mar 10, 2010	12.62	12.65	12.54	12.61	5,297,104	-0.01(-0.08%)
Mar 09, 2010	12.60	12.68	12.58	12.62	4,430,400	+0.00(+0.00%)
Mar 08, 2010	12.65	12.67	12.52	12.62	7,005,046	-0.03(-0.20%)
Mar 05, 2010	12.49	12.64	12.42	12.64	9,243,994	+0.20(+1.57%)
Mar 04, 2010	12.44	12.53	12.32	12.45	9,960,034	+0.01(+0.04%)
Mar 03, 2010	12.44	12.50	12.40	12.44	6,605,460	-0.01(-0.04%)
Mar 02, 2010	12.42	12.47	12.40	12.45	8,319,907	+0.11(+0.85%)
Mar 01, 2010	12.27	12.42	12.27	12.34	9,493,020	+0.12(+0.94%)
Feb 26, 2010	12.25	12.30	12.18	12.23	7,169,700	-0.03(-0.20%)
Feb 25, 2010	12.18	12.27	12.08	12.25	7,233,257	-0.01(-0.08%)
Feb 24, 2010	12.22	12.31	12.15	12.26	6,277,436	+0.08(+0.66%)
Feb 23, 2010	12.29	12.30	12.12	12.18	7,456,274	-0.12(-0.94%)
Feb 22, 2010	12.30	12.37	12.20	12.30	9,427,643	-0.02(-0.16%)
Feb 19, 2010	12.18	12.35	12.05	12.32	11,050,384	+0.22(+1.84%)
Feb 18, 2010	11.96	12.16	11.96	12.10	7,141,292	+0.08(+0.69%)
Feb 17, 2010	11.99	12.06	11.88	12.01	8,072,327	+0.05(+0.46%)
Feb 16, 2010	11.81	11.97	11.70	11.96	10,381,639	+0.26(+2.22%)
Feb 12, 2010	11.54	11.70	11.70	11.70	9,493,580	+0.05(+0.47%)
Feb 11, 2010	11.50	11.66	11.42	11.64	7,718,874	+0.10(+0.87%)
Feb 10, 2010	11.47	11.59	11.37	11.54	7,509,972	+0.07(+0.61%)
Feb 09, 2010	11.43	11.56	11.38	11.47	6,354,918	+0.14(+1.23%)
Feb 08, 2010	11.43	11.49	11.32	11.33	7,756,149	-0.08(-0.70%)
Feb 05, 2010	11.13	11.44	11.09	11.41	17,401,926	+0.27(+2.42%)
Feb 04, 2010	11.42	11.46	11.14	11.14	16,260,224	-0.33(-2.88%)
Feb 03, 2010	11.53	11.57	11.41	11.47	5,838,803	-0.07(-0.61%)
Feb 02, 2010	11.47	11.55	11.40	11.54	8,042,819	+0.13(+1.18%)
Feb 01, 2010	11.42	11.47	11.35	11.41	6,204,340	+0.04(+0.35%)
Jan 29, 2010	11.50	11.57	11.34	11.37	7,352,001	-0.07(-0.61%)
Jan 28, 2010	11.51	11.56	11.43	11.44	6,382,956	-0.04(-0.31%)
Jan 27, 2010	11.39	11.49	11.33	11.47	8,324,988	+0.04(+0.31%)
Jan 26, 2010	11.45	11.52	11.37	11.44	6,624,037	-0.03(-0.30%)
Jan 25, 2010	11.52	11.60	11.45	11.47	5,150,761	+0.00(+0.04%)
Jan 22, 2010	11.55	11.63	11.47	11.47	7,037,847	-0.11(-0.98%)
Jan 21, 2010	11.68	11.87	11.55	11.58	8,639,037	-0.08(-0.68%)
Jan 20, 2010	11.63	11.70	11.52	11.66	10,185,504	+0.00(+0.00%)
Jan 19, 2010	11.54	11.66	11.52	11.66	7,547,626	+0.13(+1.16%)
Jan 15, 2010	11.70	11.53	11.53	11.53	8,493,018	-0.18(-1.57%)
Jan 14, 2010	11.82	11.82	11.64	11.71	6,016,992	-0.09(-0.76%)
Jan 13, 2010	11.73	11.82	11.72	11.80	5,631,007	+0.07(+0.63%)
Jan 12, 2010	11.58	11.73	11.56	11.73	7,965,894	+0.12(+1.07%)
Jan 11, 2010	11.44	11.61	11.43	11.60	7,662,954	+0.19(+1.69%)
Jan 08, 2010	11.48	11.48	11.38	11.41	4,493,458	-0.09(-0.78%)
Jan 07, 2010	11.49	11.53	11.40	11.50	5,472,166	+0.03(+0.30%)
Jan 06, 2010	11.52	11.57	11.42	11.46	6,671,429	-0.04(-0.35%)
Jan 05, 2010	11.46	11.67	11.37	11.50	8,663,191	+0.05(+0.43%)

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.