Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	12.88	13.00	12.71	12.71	1,502,195	-0.20(-1.55%)
Mar 30, 2010	13.10	13.13	12.83	12.91	1,688,652	-0.20(-1.53%)
Mar 29, 2010	13.45	13.45	13.04	13.11	1,727,077	-0.20(-1.50%)
Mar 26, 2010	13.20	13.32	13.02	13.31	1,064,448	+0.23(+1.76%)
Mar 25, 2010	13.54	13.63	13.05	13.08	866,176	-0.20(-1.51%)
Mar 24, 2010	13.70	13.78	13.28	13.28	931,994	-0.52(-3.77%)
Mar 23, 2010	13.42	13.90	13.42	13.80	1,650,676	+0.53(+3.99%)
Mar 22, 2010	13.07	13.41	12.94	13.27	458,418	+0.10(+0.76%)
Mar 19, 2010	13.20	13.41	13.12	13.17	882,760	-0.03(-0.23%)
Mar 18, 2010	13.69	13.76	13.15	13.20	554,324	-0.47(-3.44%)
Mar 17, 2010	13.74	13.94	13.65	13.67	828,067	+0.07(+0.51%)
Mar 16, 2010	13.40	13.77	13.38	13.60	1,251,076	+0.24(+1.80%)
Mar 15, 2010	13.10	13.36	13.12	13.36	889,995	+0.20(+1.52%)
Mar 12, 2010	13.19	13.28	13.04	13.16	844,787	+0.16(+1.23%)
Mar 11, 2010	12.82	13.20	12.82	13.00	1,161,382	+0.10(+0.78%)
Mar 10, 2010	13.04	13.04	12.69	12.90	1,465,884	+0.00(+0.00%)
Mar 09, 2010	13.17	13.19	12.89	12.90	1,131,664	-0.27(-2.05%)
Mar 08, 2010	13.45	13.48	13.03	13.17	1,170,937	-0.20(-1.50%)
Mar 05, 2010	13.46	13.71	13.23	13.37	1,668,741	+0.12(+0.91%)
Mar 04, 2010	13.37	13.45	12.89	13.25	3,106,934	-0.80(-5.69%)
Mar 03, 2010	13.90	14.06	13.82	14.05	590,612	+0.29(+2.11%)
Mar 02, 2010	13.76	14.09	13.65	13.76	822,968	+0.09(+0.66%)
Mar 01, 2010	13.66	13.84	13.60	13.67	582,659	+0.38(+2.86%)
Feb 26, 2010	13.39	13.43	13.18	13.29	607,461	+0.06(+0.45%)
Feb 25, 2010	12.98	13.37	12.91	13.23	1,292,544	+0.07(+0.53%)
Feb 24, 2010	13.03	13.29	13.00	13.16	915,444	+0.02(+0.15%)
Feb 23, 2010	13.40	13.58	13.09	13.14	1,412,400	-0.42(-3.10%)
Feb 22, 2010	13.87	14.07	13.38	13.56	1,143,906	-0.22(-1.60%)
Feb 19, 2010	13.37	14.19	13.29	13.78	1,774,768	+0.25(+1.85%)
Feb 18, 2010	13.33	13.64	13.32	13.53	623,953	+0.11(+0.82%)
Feb 17, 2010	13.69	13.80	13.35	13.42	803,661	-0.09(-0.67%)
Feb 16, 2010	13.53	13.85	13.51	13.51	912,402	+0.31(+2.35%)
Feb 12, 2010		13.20	13.20	13.20	0	-0.32(-2.37%)
Feb 11, 2010	12.64	13.54	12.49	13.52	2,191,583	+1.07(+8.59%)
Feb 10, 2010	12.57	12.85	12.35	12.45	843,156	-0.15(-1.19%)
Feb 09, 2010	12.25	12.60	12.16	12.60	961,892	+0.63(+5.26%)
Feb 08, 2010	12.06	12.53	11.93	11.97	831,955	-0.19(-1.56%)
Feb 05, 2010	12.00	12.16	11.53	12.16	1,714,779	+0.06(+0.50%)
Feb 04, 2010	12.35	12.35	11.92	12.10	1,266,854	-0.36(-2.89%)
Feb 03, 2010	12.69	12.85	12.27	12.46	554,075	-0.23(-1.81%)
Feb 02, 2010	12.89	12.89	12.63	12.69	1,048,442	+0.09(+0.71%)
Feb 01, 2010	12.13	12.67	12.10	12.60	1,193,696	+0.51(+4.22%)
Jan 29, 2010	12.71	12.82	12.09	12.09	852,242	-0.51(-4.05%)
Jan 28, 2010	12.75	12.76	12.13	12.60	1,183,635	+0.07(+0.56%)
Jan 27, 2010	12.79	12.79	12.32	12.53	1,420,033	-0.21(-1.65%)
Jan 26, 2010	13.00	13.09	12.69	12.74	1,199,563	-0.35(-2.67%)
Jan 25, 2010	13.40	13.57	13.03	13.09	505,972	-0.21(-1.58%)
Jan 22, 2010	12.85	13.49	12.77	13.30	1,579,331	+0.29(+2.23%)
Jan 21, 2010	13.85	13.90	12.91	13.01	2,542,346	-0.97(-6.94%)
Jan 20, 2010	14.28	14.36	13.70	13.98	681,438	-0.44(-3.05%)
Jan 19, 2010	14.41	14.64	14.26	14.42	466,529	+0.08(+0.56%)
Jan 18, 2010	14.24	14.40	14.07	14.34	203,498	+0.10(+0.70%)
Jan 15, 2010	14.28	14.33	13.88	14.24	646,081	-0.02(-0.14%)
Jan 14, 2010	14.52	14.57	14.05	14.26	564,928	-0.14(-0.97%)
Jan 13, 2010	14.57	14.68	14.22	14.40	797,772	-0.03(-0.21%)
Jan 12, 2010	14.53	14.65	14.19	14.43	1,543,555	-0.43(-2.89%)
Jan 11, 2010	15.15	15.40	14.84	14.86	819,715	+0.03(+0.20%)
Jan 08, 2010	14.59	15.02	14.53	14.83	889,400	+0.15(+1.02%)
Jan 07, 2010	13.92	15.00	13.90	14.68	1,780,288	+0.71(+5.08%)
Jan 06, 2010	13.65	14.09	13.63	13.97	1,152,996	+0.37(+2.72%)
Jan 05, 2010	13.93	13.93	13.48	13.60	1,526,721	-0.25(-1.81%)

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.