Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	11.93	12.01	11.78	11.78	3,204,817	-0.17(-1.46%)
Mar 30, 2011	11.81	12.03	11.79	11.96	2,696,336	+0.21(+1.78%)
Mar 29, 2011	11.86	11.90	11.67	11.75	3,618,074	-0.15(-1.24%)
Mar 28, 2011	12.09	12.13	11.87	11.89	3,807,252	-0.15(-1.23%)
Mar 25, 2011	12.33	12.34	12.03	12.04	5,273,820	-0.27(-2.16%)
Mar 24, 2011	12.27	12.32	12.21	12.31	6,147,110	+0.12(+0.99%)
Mar 23, 2011	12.14	12.26	11.94	12.19	3,101,286	+0.01(+0.08%)
Mar 22, 2011	12.37	12.44	12.07	12.18	4,273,909	-0.15(-1.26%)
Mar 21, 2011	12.37	12.39	12.32	12.33	6,806,548	+0.10(+0.78%)
Mar 18, 2011	12.43	12.50	12.19	12.24	3,943,863	-0.06(-0.52%)
Mar 17, 2011	12.36	12.46	12.25	12.30	6,124,123	+0.16(+1.28%)
Mar 16, 2011	12.20	12.34	12.04	12.15	7,226,377	-0.10(-0.84%)
Mar 15, 2011	12.17	12.35	12.13	12.25	7,354,883	-0.18(-1.44%)
Mar 14, 2011	12.31	12.50	12.18	12.43	6,035,410	+0.18(+1.49%)
Mar 11, 2011	11.99	12.29	11.93	12.25	6,230,220	-0.08(-0.62%)
Mar 10, 2011	12.34	12.38	12.18	12.32	7,490,787	-0.19(-1.53%)
Mar 09, 2011	12.47	12.61	12.40	12.51	4,357,738	+0.15(+1.25%)
Mar 08, 2011	12.26	12.42	12.14	12.36	7,416,788	+0.12(+1.02%)
Mar 07, 2011	12.41	12.50	12.13	12.23	5,028,531	-0.20(-1.59%)
Mar 04, 2011	12.52	12.53	12.25	12.43	4,683,852	-0.05(-0.41%)
Mar 03, 2011	12.09	12.51	12.07	12.48	5,292,953	+0.44(+3.62%)
Mar 02, 2011	12.20	12.28	11.96	12.05	6,319,513	-0.18(-1.46%)
Mar 01, 2011	12.11	12.29	12.05	12.23	9,578,497	+0.15(+1.24%)
Feb 28, 2011	12.39	12.57	11.88	12.08	10,283,655	-0.23(-1.91%)
Feb 25, 2011	12.27	12.58	12.24	12.31	12,048,029	-0.02(-0.20%)
Feb 24, 2011	12.06	12.48	11.66	12.34	37,031,688	-1.30(-9.53%)
Feb 23, 2011	13.85	13.96	13.26	13.64	5,123,697	-0.30(-2.14%)
Feb 22, 2011	14.10	14.23	13.85	13.94	5,322,978	-0.35(-2.48%)
Feb 18, 2011	14.27	14.37	14.17	14.29	4,628,033	+0.17(+1.23%)
Feb 17, 2011	14.12	14.18	13.97	14.12	4,003,095	-0.06(-0.43%)
Feb 16, 2011	14.25	14.32	14.11	14.18	1,873,115	-0.00(-0.03%)
Feb 15, 2011	14.22	14.26	14.11	14.18	2,173,111	-0.09(-0.63%)
Feb 14, 2011	14.16	14.28	14.06	14.27	1,874,835	+0.14(+0.97%)
Feb 11, 2011	13.89	14.24	13.80	14.14	2,860,308	+0.21(+1.49%)
Feb 10, 2011	13.68	13.95	13.64	13.93	4,186,230	+0.18(+1.30%)
Feb 09, 2011	14.00	14.05	13.71	13.75	3,416,577	-0.28(-2.01%)
Feb 08, 2011	14.06	14.09	13.91	14.03	2,572,314	+0.06(+0.42%)
Feb 07, 2011	13.96	14.15	13.92	13.97	2,913,900	+0.11(+0.78%)
Feb 04, 2011	14.17	14.22	13.82	13.86	3,449,147	-0.15(-1.08%)
Feb 03, 2011	13.65	14.05	13.30	14.02	6,231,740	+0.37(+2.74%)
Feb 02, 2011	14.49	14.49	13.61	13.64	7,241,111	-0.80(-5.51%)
Feb 01, 2011	14.54	14.58	14.32	14.44	3,933,467	+0.15(+1.08%)
Jan 31, 2011	14.20	14.38	14.13	14.28	3,940,729	+0.14(+0.99%)
Jan 28, 2011	14.95	14.96	14.10	14.14	5,502,565	-0.90(-6.00%)
Jan 27, 2011	14.62	15.06	14.45	15.05	6,817,564	+0.73(+5.08%)
Jan 26, 2011	14.01	14.39	13.95	14.32	4,752,046	+0.37(+2.65%)
Jan 25, 2011	14.23	14.25	13.83	13.95	4,126,463	-0.32(-2.25%)
Jan 24, 2011	14.11	14.29	14.01	14.27	1,962,167	+0.19(+1.32%)
Jan 21, 2011	14.21	14.33	14.02	14.08	2,575,657	-0.06(-0.42%)
Jan 20, 2011	14.35	14.35	13.93	14.14	4,101,338	-0.24(-1.68%)
Jan 19, 2011	14.45	14.61	14.35	14.39	5,795,095	-0.04(-0.27%)
Jan 18, 2011	14.50	14.54	14.32	14.43	4,815,818	+0.02(+0.15%)
Jan 14, 2011	14.36	14.43	14.27	14.40	6,338,320	+0.02(+0.14%)
Jan 13, 2011	14.73	14.75	14.33	14.38	6,246,215	-0.27(-1.85%)
Jan 12, 2011	14.62	14.88	14.43	14.66	7,853,915	-0.05(-0.35%)
Jan 11, 2011	15.11	15.22	14.68	14.71	4,688,261	-0.26(-1.72%)
Jan 10, 2011	14.37	15.02	14.37	14.96	7,946,641	+0.35(+2.41%)
Jan 07, 2011	14.34	14.61	14.23	14.61	5,124,931	+0.38(+2.65%)
Jan 06, 2011	14.57	14.67	14.16	14.23	6,786,861	-0.20(-1.41%)
Jan 05, 2011	13.72	14.79	13.62	14.44	26,004,506	+0.74(+5.38%)
Jan 04, 2011	13.36	13.70	13.10	13.70	12,568,548	+0.58(+4.46%)

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.