Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	14.01	14.16	13.94	13.94	4,031	-0.22(-1.54%)
Mar 30, 2010	14.20	14.20	14.00	14.16	6,861	+0.05(+0.34%)
Mar 29, 2010	14.01	14.16	13.67	14.11	28,585	+0.18(+1.29%)
Mar 26, 2010	13.97	14.08	13.90	13.93	22,039	+0.06(+0.43%)
Mar 25, 2010	14.36	14.36	13.86	13.87	23,168	-0.38(-2.67%)
Mar 24, 2010	14.24	14.43	14.06	14.25	19,700	-0.01(-0.07%)
Mar 23, 2010	14.16	14.26	14.11	14.26	12,615	+0.20(+1.42%)
Mar 22, 2010	13.80	14.14	13.77	14.06	12,127	+0.07(+0.50%)
Mar 19, 2010	14.44	14.44	13.99	13.99	9,850	-0.42(-2.91%)
Mar 18, 2010	14.45	14.55	14.29	14.41	18,258	-0.11(-0.76%)
Mar 17, 2010	14.79	14.94	14.48	14.52	10,850	-0.27(-1.82%)
Mar 16, 2010	14.47	14.80	14.35	14.79	8,770	+0.35(+2.42%)
Mar 15, 2010	14.29	14.48	14.29	14.44	19,157	-0.15(-1.03%)
Mar 12, 2010	14.83	14.83	14.46	14.59	6,921	-0.18(-1.22%)
Mar 11, 2010	14.62	14.81	14.48	14.77	15,576	+0.06(+0.41%)
Mar 10, 2010	14.65	14.77	14.40	14.71	12,294	+0.25(+1.73%)
Mar 09, 2010	14.54	14.56	14.30	14.46	10,035	-0.23(-1.57%)
Mar 08, 2010	14.75	14.83	14.58	14.69	18,200	-0.02(-0.14%)
Mar 05, 2010	14.37	14.74	14.34	14.71	52,921	+0.40(+2.80%)
Mar 04, 2010	14.06	14.35	13.94	14.31	37,050	+0.38(+2.73%)
Mar 03, 2010	13.57	14.00	13.53	13.93	25,400	+0.32(+2.35%)
Mar 02, 2010	13.68	13.68	13.53	13.61	64,938	+0.11(+0.81%)
Mar 01, 2010	13.12	13.64	13.12	13.50	33,417	+0.45(+3.45%)
Feb 26, 2010	13.16	13.23	12.99	13.05	68,700	-0.13(-0.99%)
Feb 25, 2010	12.84	13.18	12.68	13.18	20,001	-0.06(-0.45%)
Feb 24, 2010	13.06	13.26	13.00	13.24	29,852	+0.20(+1.53%)
Feb 23, 2010	13.30	13.44	12.97	13.04	22,400	-0.33(-2.47%)
Feb 22, 2010	13.85	13.90	13.34	13.37	16,464	-0.48(-3.47%)
Feb 19, 2010	13.35	13.97	13.14	13.85	11,548	+0.10(+0.73%)
Feb 18, 2010	13.46	13.75	13.46	13.75	5,334	+0.23(+1.70%)
Feb 17, 2010	13.33	13.63	13.33	13.52	23,759	+0.29(+2.19%)
Feb 16, 2010	13.06	13.28	13.05	13.23	15,400	+0.35(+2.72%)
Feb 12, 2010		12.88	12.88	12.88	0	+0.16(+1.26%)
Feb 11, 2010	12.64	12.96	12.54	12.72	7,002	+0.02(+0.16%)
Feb 10, 2010	12.92	13.06	12.34	12.70	19,360	-0.32(-2.46%)
Feb 09, 2010	13.00	13.17	12.73	13.02	29,000	+0.33(+2.60%)
Feb 08, 2010	12.73	12.85	12.54	12.69	21,463	-0.17(-1.32%)
Feb 05, 2010	13.12	13.13	12.48	12.86	12,558	-0.23(-1.76%)
Feb 04, 2010	13.27	13.58	12.99	13.09	27,617	-0.64(-4.66%)
Feb 03, 2010	13.30	13.85	13.30	13.73	27,966	+0.58(+4.41%)
Feb 02, 2010	13.28	13.31	13.02	13.15	11,900	-0.15(-1.13%)
Feb 01, 2010	13.01	13.31	12.87	13.30	24,710	+0.35(+2.70%)
Jan 29, 2010	13.24	13.29	12.83	12.95	11,498	-0.21(-1.60%)
Jan 28, 2010	13.41	13.42	12.77	13.16	13,300	-0.14(-1.05%)
Jan 27, 2010	13.31	13.41	12.90	13.30	30,027	+0.05(+0.38%)
Jan 26, 2010	13.23	13.39	13.12	13.25	116,105	-0.08(-0.60%)
Jan 25, 2010	13.46	13.48	13.15	13.33	20,228	+0.06(+0.45%)
Jan 22, 2010	13.16	13.63	13.13	13.27	17,954	+0.07(+0.53%)
Jan 21, 2010	13.59	13.83	13.20	13.20	15,701	-0.35(-2.58%)
Jan 20, 2010	13.62	13.62	13.33	13.55	14,728	+0.16(+1.19%)
Jan 19, 2010	13.20	13.51	13.20	13.39	6,441	+0.19(+1.44%)
Jan 15, 2010		13.20	13.20	13.20	0	-0.62(-4.49%)
Jan 14, 2010	13.94	14.03	13.77	13.82	8,000	-0.18(-1.29%)
Jan 13, 2010	13.70	14.03	13.51	14.00	7,402	+0.45(+3.32%)
Jan 12, 2010	13.90	13.90	13.43	13.55	19,979	-0.45(-3.21%)
Jan 11, 2010	14.14	14.18	13.86	14.00	32,112	-0.13(-0.92%)
Jan 08, 2010	13.97	14.22	13.97	14.13	40,280	+0.15(+1.07%)
Jan 07, 2010	13.73	14.21	13.71	13.98	19,390	+0.31(+2.27%)
Jan 06, 2010	14.16	14.20	13.67	13.67	17,967	-0.53(-3.73%)
Jan 05, 2010	14.12	14.33	14.04	14.20	8,435	-0.06(-0.42%)

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.