Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	13.55	13.78	13.49	13.72	37,116,632	+0.16(+1.18%)
Mar 30, 2010	13.68	13.76	13.49	13.56	33,502,124	-0.00(-0.02%)
Mar 29, 2010	13.26	13.62	13.23	13.56	45,111,552	+0.27(+2.04%)
Mar 26, 2010	13.49	13.51	13.10	13.29	60,923,676	-0.15(-1.12%)
Mar 25, 2010	13.95	13.99	13.40	13.44	47,843,296	-0.40(-2.87%)
Mar 24, 2010	13.70	14.13	13.68	13.84	45,277,212	-0.06(-0.42%)
Mar 23, 2010	13.98	14.03	13.75	13.90	44,038,116	+0.03(+0.24%)
Mar 22, 2010	13.56	13.91	13.47	13.86	60,149,496	-0.14(-1.01%)
Mar 19, 2010	14.25	14.27	13.91	14.00	58,058,840	-0.25(-1.73%)
Mar 18, 2010	14.28	14.48	14.13	14.25	38,686,764	-0.19(-1.32%)
Mar 17, 2010	14.54	14.61	14.38	14.44	34,069,912	-0.05(-0.34%)
Mar 16, 2010	14.36	14.49	14.23	14.49	42,220,676	+0.12(+0.81%)
Mar 15, 2010	14.23	14.39	14.19	14.37	54,275,552	-0.14(-1.00%)
Mar 12, 2010	14.53	14.58	14.45	14.52	57,146,840	+0.10(+0.73%)
Mar 11, 2010	14.37	14.51	14.28	14.41	45,612,200	+0.06(+0.43%)
Mar 10, 2010	14.24	14.40	14.17	14.35	58,486,224	+0.24(+1.70%)
Mar 09, 2010	13.71	14.20	13.65	14.11	61,261,424	+0.31(+2.28%)
Mar 08, 2010	13.85	13.91	13.65	13.80	36,303,292	-0.06(-0.42%)
Mar 05, 2010	13.64	13.89	13.61	13.86	42,895,720	+0.34(+2.49%)
Mar 04, 2010	13.66	13.74	13.34	13.52	39,261,812	-0.06(-0.41%)
Mar 03, 2010	13.63	13.87	13.48	13.58	57,661,968	+0.03(+0.23%)
Mar 02, 2010	13.49	13.66	13.45	13.54	49,205,152	+0.18(+1.36%)
Mar 01, 2010	13.29	13.36	13.05	13.36	43,838,796	+0.22(+1.64%)
Feb 26, 2010	13.02	13.17	12.82	13.15	46,013,948	+0.24(+1.89%)
Feb 25, 2010	12.50	12.92	12.44	12.90	50,636,340	+0.11(+0.84%)
Feb 24, 2010	12.92	12.96	12.65	12.80	41,801,864	-0.10(-0.76%)
Feb 23, 2010	13.11	13.12	12.72	12.89	53,424,600	-0.23(-1.74%)
Feb 22, 2010	13.27	13.31	13.09	13.12	39,439,640	-0.01(-0.07%)
Feb 19, 2010	13.06	13.23	12.96	13.13	35,968,900	+0.23(+1.76%)
Feb 18, 2010	12.81	13.13	12.78	12.91	46,382,240	+0.05(+0.37%)
Feb 17, 2010	13.04	13.04	12.74	12.86	40,459,832	+0.03(+0.22%)
Feb 16, 2010	12.79	12.87	12.68	12.83	39,008,012	+0.23(+1.81%)
Feb 12, 2010	12.35	12.60	12.60	12.60	36,591,196	+0.07(+0.57%)
Feb 11, 2010	12.61	12.63	12.28	12.53	71,692,992	+0.27(+2.24%)
Feb 10, 2010	12.23	12.46	12.04	12.26	60,449,328	+0.07(+0.56%)
Feb 09, 2010	12.23	12.41	12.07	12.19	81,200,264	+0.41(+3.51%)
Feb 08, 2010	11.92	12.18	11.74	11.78	57,119,280	-0.18(-1.50%)
Feb 05, 2010	11.87	11.97	11.44	11.95	93,307,416	-0.02(-0.13%)
Feb 04, 2010	12.52	12.52	11.92	11.97	78,516,264	-0.79(-6.21%)
Feb 03, 2010	12.80	12.89	12.70	12.76	33,516,402	-0.18(-1.36%)
Feb 02, 2010	12.93	13.00	12.74	12.94	51,144,384	+0.24(+1.91%)
Feb 01, 2010	12.63	12.87	12.55	12.69	47,451,260	+0.19(+1.51%)
Jan 29, 2010	12.96	13.05	12.35	12.51	61,752,924	-0.28(-2.19%)
Jan 28, 2010	12.91	13.01	12.51	12.79	52,281,624	+0.06(+0.51%)
Jan 27, 2010	12.55	12.79	12.38	12.72	48,668,424	+0.17(+1.33%)
Jan 26, 2010	12.54	12.85	12.45	12.56	54,497,348	-0.15(-1.19%)
Jan 25, 2010	13.18	13.18	12.64	12.71	64,166,400	-0.25(-1.95%)
Jan 22, 2010	12.97	13.13	12.83	12.96	79,224,544	-0.23(-1.72%)
Jan 21, 2010	13.69	13.77	13.10	13.19	75,821,896	-0.57(-4.16%)
Jan 20, 2010	13.92	13.96	13.62	13.76	56,249,228	-0.46(-3.25%)
Jan 19, 2010	14.12	14.25	14.10	14.22	48,014,636	+0.23(+1.68%)
Jan 15, 2010	14.04	13.99	13.99	13.99	45,828,368	+0.07(+0.51%)
Jan 14, 2010	14.19	14.24	13.89	13.91	72,026,136	-0.39(-2.72%)
Jan 13, 2010	14.58	14.61	13.91	14.30	73,564,208	-0.21(-1.42%)
Jan 12, 2010	14.60	14.62	14.36	14.51	38,203,680	-0.32(-2.14%)
Jan 11, 2010	15.04	15.17	14.72	14.83	48,995,960	-0.11(-0.74%)
Jan 08, 2010	14.92	14.98	14.74	14.94	37,561,024	+0.08(+0.54%)
Jan 07, 2010	15.04	15.06	14.83	14.86	41,986,748	-0.22(-1.45%)
Jan 06, 2010	14.83	15.21	14.81	15.08	40,752,272	+0.22(+1.47%)
Jan 05, 2010	15.00	15.05	14.80	14.86	53,432,636	-0.15(-1.03%)

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.