Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	12.57	12.59	12.36	12.44	7,855,975	-0.02(-0.19%)
Mar 30, 2011	12.46	12.46	12.46	12.46	8,161,784	+0.35(+2.87%)
Mar 29, 2011	12.25	12.33	12.02	12.11	10,478,912	-0.19(-1.54%)
Mar 28, 2011	12.45	12.67	12.28	12.30	7,645,284	-0.39(-3.05%)
Mar 25, 2011	13.06	13.13	12.68	12.69	8,016,834	-0.32(-2.43%)
Mar 24, 2011	13.09	13.26	12.89	13.00	13,163,954	+0.06(+0.43%)
Mar 23, 2011	12.54	12.98	12.52	12.95	11,192,376	+0.42(+3.34%)
Mar 22, 2011	12.13	12.79	12.12	12.53	15,650,196	+0.46(+3.79%)
Mar 21, 2011	11.91	12.20	11.83	12.07	11,662,695	+0.47(+4.07%)
Mar 18, 2011	11.52	11.78	11.52	11.60	14,415,692	+0.17(+1.45%)
Mar 17, 2011	11.48	11.53	11.23	11.43	8,005,682	+0.09(+0.83%)
Mar 16, 2011	11.58	11.84	11.25	11.34	15,887,529	-0.30(-2.57%)
Mar 15, 2011	11.58	11.98	11.56	11.64	9,247,725	-0.34(-2.82%)
Mar 14, 2011	12.09	12.18	11.90	11.98	6,516,845	-0.11(-0.91%)
Mar 11, 2011	11.70	12.15	11.68	12.09	6,531,466	+0.29(+2.47%)
Mar 10, 2011	11.95	11.99	11.73	11.80	10,412,575	-0.29(-2.41%)
Mar 09, 2011	12.29	12.43	12.02	12.09	9,691,683	-0.14(-1.16%)
Mar 08, 2011	12.47	12.49	12.14	12.23	9,755,696	-0.20(-1.58%)
Mar 07, 2011	12.32	12.69	12.32	12.43	11,917,336	+0.12(+0.96%)
Mar 04, 2011	12.39	12.51	12.25	12.31	11,824,636	+0.00(+0.00%)
Mar 03, 2011	12.09	12.32	11.80	12.31	14,555,413	+0.03(+0.26%)
Mar 02, 2011	12.53	12.54	12.11	12.28	10,683,850	-0.17(-1.39%)
Mar 01, 2011	12.52	12.62	12.37	12.45	10,877,908	-0.03(-0.25%)
Feb 28, 2011	12.63	12.66	12.35	12.48	10,023,233	-0.11(-0.88%)
Feb 25, 2011	12.32	12.62	12.28	12.59	6,941,255	+0.29(+2.37%)
Feb 24, 2011	12.57	12.61	12.15	12.30	9,431,235	-0.24(-1.93%)
Feb 23, 2011	12.29	12.58	12.19	12.54	12,239,036	+0.31(+2.55%)
Feb 22, 2011	13.09	13.10	12.19	12.23	15,155,789	-0.73(-5.65%)
Feb 18, 2011	13.20	13.21	12.94	12.96	9,491,785	-0.13(-1.02%)
Feb 17, 2011	13.13	13.13	12.98	13.09	12,276,382	-0.28(-2.06%)
Feb 16, 2011	13.20	13.38	13.02	13.37	7,657,350	+0.28(+2.10%)
Feb 15, 2011	13.13	13.22	13.02	13.09	8,535,879	+0.14(+1.09%)
Feb 14, 2011	12.98	13.09	12.94	12.95	5,220,828	+0.02(+0.12%)
Feb 11, 2011	13.04	13.23	12.91	12.94	8,693,260	-0.12(-0.90%)
Feb 10, 2011	13.13	13.18	12.96	13.06	6,557,240	-0.13(-0.96%)
Feb 09, 2011	13.56	13.57	13.14	13.18	8,520,643	-0.34(-2.50%)
Feb 08, 2011	13.42	13.56	13.34	13.52	8,330,730	+0.28(+2.14%)
Feb 07, 2011	13.45	13.45	13.21	13.24	7,183,143	-0.10(-0.77%)
Feb 04, 2011	13.71	13.72	13.32	13.34	6,811,736	-0.28(-2.08%)
Feb 03, 2011	13.44	13.65	13.22	13.62	11,261,018	+0.26(+1.94%)
Feb 02, 2011	13.28	13.42	13.22	13.36	5,947,454	+0.00(+0.00%)
Feb 01, 2011	13.24	13.43	13.15	13.36	7,656,876	+0.27(+2.04%)
Jan 31, 2011	13.32	13.36	13.02	13.09	7,366,388	-0.24(-1.83%)
Jan 28, 2011	13.04	13.53	13.01	13.34	12,287,654	+0.19(+1.44%)
Jan 27, 2011	13.43	13.49	13.02	13.15	10,817,752	-0.35(-2.57%)
Jan 26, 2011	12.78	13.52	12.76	13.50	10,615,768	+0.65(+5.09%)
Jan 25, 2011	12.95	12.98	12.59	12.84	12,316,789	-0.23(-1.75%)
Jan 24, 2011	13.30	13.47	12.98	13.07	8,898,482	-0.24(-1.77%)
Jan 21, 2011	13.39	13.55	13.28	13.31	10,124,169	-0.09(-0.65%)
Jan 20, 2011	13.08	13.49	12.94	13.39	11,159,060	+0.05(+0.35%)
Jan 19, 2011	13.35	13.38	13.22	13.35	7,099,332	+0.10(+0.77%)
Jan 18, 2011	13.35	13.45	13.18	13.24	5,457,042	+0.02(+0.18%)
Jan 14, 2011	13.42	13.51	13.19	13.22	9,260,168	-0.38(-2.78%)
Jan 13, 2011	14.02	14.02	13.47	13.60	7,877,534	-0.45(-3.19%)
Jan 12, 2011	13.93	14.05	13.80	14.05	7,089,626	+0.13(+0.90%)
Jan 11, 2011	13.80	13.96	13.73	13.92	6,246,529	+0.26(+1.90%)
Jan 10, 2011	13.81	13.83	13.57	13.66	6,770,372	-0.13(-0.91%)
Jan 07, 2011	13.76	14.02	13.61	13.79	9,035,733	+0.03(+0.23%)
Jan 06, 2011	14.04	14.09	13.72	13.76	8,470,828	-0.25(-1.80%)
Jan 05, 2011	14.20	14.22	13.99	14.01	8,913,396	-0.31(-2.14%)
Jan 04, 2011	14.68	14.75	13.96	14.31	11,175,643	-0.42(-2.83%)

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.