Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	12.60	12.70	12.41	12.66	425,646	-0.02(-0.18%)
Mar 30, 2011	12.69	12.70	12.45	12.69	506,243	+0.19(+1.55%)
Mar 29, 2011	12.26	12.53	12.14	12.49	492,372	+0.21(+1.69%)
Mar 28, 2011	12.40	12.40	12.22	12.29	589,984	-0.10(-0.78%)
Mar 25, 2011	12.19	12.54	12.12	12.38	1,000,137	+0.22(+1.77%)
Mar 24, 2011	12.09	12.26	11.94	12.17	524,033	+0.17(+1.42%)
Mar 23, 2011	11.88	12.05	11.70	12.00	550,528	+0.07(+0.56%)
Mar 22, 2011	12.24	12.32	11.88	11.93	2,460,990	-0.33(-2.73%)
Mar 21, 2011	12.19	12.27	11.91	12.26	592,291	+0.45(+3.84%)
Mar 18, 2011	11.86	11.94	11.69	11.81	1,320,416	+0.10(+0.82%)
Mar 17, 2011	11.80	11.87	11.66	11.71	556,746	+0.10(+0.89%)
Mar 16, 2011	11.95	11.95	11.57	11.61	829,095	-0.38(-3.16%)
Mar 15, 2011	11.77	12.07	11.66	11.99	854,607	-0.04(-0.37%)
Mar 14, 2011	12.45	12.52	12.00	12.03	1,535,798	-0.53(-4.20%)
Mar 11, 2011	12.72	12.88	12.55	12.56	1,228,113	-0.21(-1.63%)
Mar 10, 2011	13.01	13.02	12.69	12.77	618,032	-0.43(-3.26%)
Mar 09, 2011	13.11	13.34	13.01	13.20	460,621	+0.02(+0.14%)
Mar 08, 2011	12.95	13.25	12.95	13.18	783,103	+0.29(+2.22%)
Mar 07, 2011	13.21	13.21	12.71	12.89	503,510	-0.25(-1.92%)
Mar 04, 2011	13.27	13.35	12.81	13.15	622,496	-0.15(-1.12%)
Mar 03, 2011	13.06	13.64	13.06	13.30	1,409,392	+0.35(+2.70%)
Mar 02, 2011	12.69	12.99	12.54	12.95	872,634	+0.27(+2.17%)
Mar 01, 2011	13.23	13.23	12.61	12.67	584,141	-0.49(-3.73%)
Feb 28, 2011	13.26	13.39	13.04	13.16	621,931	-0.04(-0.28%)
Feb 25, 2011	12.88	13.24	12.83	13.20	724,922	+0.39(+3.01%)
Feb 24, 2011	13.08	13.12	12.64	12.81	1,129,159	-0.29(-2.21%)
Feb 23, 2011	13.41	13.59	13.03	13.10	637,743	-0.27(-2.05%)
Feb 22, 2011	13.73	13.94	13.36	13.38	537,279	-0.57(-4.10%)
Feb 18, 2011	13.85	14.02	13.73	13.95	522,332	+0.20(+1.46%)
Feb 17, 2011	13.85	13.85	13.60	13.75	411,336	-0.09(-0.64%)
Feb 16, 2011	13.91	14.01	13.75	13.84	339,621	+0.00(+0.00%)
Feb 15, 2011	13.93	14.09	13.77	13.84	450,747	-0.17(-1.22%)
Feb 14, 2011	14.00	14.05	13.90	14.01	284,903	+0.01(+0.11%)
Feb 11, 2011	13.61	14.02	13.56	13.99	449,862	+0.27(+1.95%)
Feb 10, 2011	13.67	13.85	13.57	13.73	584,594	-0.07(-0.48%)
Feb 09, 2011	13.74	13.85	13.62	13.79	604,228	-0.03(-0.21%)
Feb 08, 2011	13.79	13.90	13.64	13.82	428,713	+0.04(+0.32%)
Feb 07, 2011	13.50	13.97	13.41	13.78	1,059,527	+0.36(+2.71%)
Feb 04, 2011	13.51	13.56	13.31	13.41	616,287	-0.06(-0.43%)
Feb 03, 2011	13.34	13.54	13.24	13.47	582,284	+0.13(+0.99%)
Feb 02, 2011	13.24	13.51	13.21	13.34	637,064	+0.04(+0.34%)
Feb 01, 2011	13.01	13.41	12.86	13.30	1,392,439	+0.45(+3.47%)
Jan 31, 2011	12.82	13.08	12.63	12.85	831,872	+0.14(+1.11%)
Jan 28, 2011	13.07	13.24	12.69	12.71	956,320	-0.37(-2.84%)
Jan 27, 2011	13.12	13.32	13.01	13.08	960,611	-0.10(-0.79%)
Jan 26, 2011	13.07	13.56	12.94	13.18	1,844,629	+0.20(+1.54%)
Jan 25, 2011	12.16	12.99	12.15	12.98	2,279,310	+0.95(+7.90%)
Jan 24, 2011	12.05	12.14	11.91	12.03	569,831	+0.01(+0.06%)
Jan 21, 2011	12.12	12.19	12.02	12.03	627,641	-0.01(-0.12%)
Jan 20, 2011	12.15	12.42	11.96	12.04	1,295,416	-0.21(-1.70%)
Jan 19, 2011	12.59	12.72	12.23	12.25	848,455	-0.41(-3.23%)
Jan 18, 2011	12.87	12.87	12.57	12.66	1,043,549	-0.19(-1.50%)
Jan 14, 2011	12.16	12.90	12.15	12.85	1,405,509	+0.73(+6.07%)
Jan 13, 2011	12.20	12.36	12.08	12.12	627,373	-0.07(-0.61%)
Jan 12, 2011	11.92	12.52	12.12	12.19	689,755	-0.01(-0.06%)
Jan 11, 2011	12.26	12.38	12.09	12.20	554,599	+0.02(+0.17%)
Jan 10, 2011	11.68	12.26	11.43	12.18	1,082,097	+0.40(+3.42%)
Jan 07, 2011	12.43	12.43	11.68	11.77	1,575,163	-0.66(-5.30%)
Jan 06, 2011	12.48	12.62	12.39	12.43	1,277,783	-0.27(-2.12%)
Jan 05, 2011	12.41	12.75	12.41	12.70	784,476	+0.28(+2.27%)
Jan 04, 2011	12.61	12.68	12.22	12.42	1,018,683	-0.11(-0.89%)

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.