Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	13.50	14.05	13.50	13.63	1,383,551	+0.19(+1.40%)
Mar 30, 2011	13.12	13.49	13.07	13.45	1,089,229	+0.41(+3.16%)
Mar 29, 2011	12.92	13.10	12.80	13.03	2,960,694	+0.13(+1.03%)
Mar 28, 2011	13.12	13.22	12.89	12.90	2,024,977	-0.22(-1.70%)
Mar 25, 2011	13.06	13.16	13.00	13.12	1,140,350	+0.06(+0.43%)
Mar 24, 2011	13.04	13.10	12.87	13.07	1,120,314	+0.13(+1.03%)
Mar 23, 2011	12.96	12.99	12.78	12.94	1,913,651	-0.07(-0.54%)
Mar 22, 2011	13.04	13.06	12.88	13.01	732,476	-0.03(-0.27%)
Mar 21, 2011	13.05	13.06	13.02	13.04	634,517	+0.24(+1.85%)
Mar 18, 2011	13.01	13.01	12.69	12.80	1,486,522	-0.11(-0.86%)
Mar 17, 2011	12.95	12.99	12.85	12.92	1,984,475	+0.04(+0.33%)
Mar 16, 2011	12.89	12.94	12.75	12.87	2,338,688	+0.00(+0.00%)
Mar 15, 2011	12.81	12.92	12.78	12.87	1,336,033	-0.17(-1.34%)
Mar 14, 2011	13.14	13.14	12.93	13.05	1,253,266	-0.27(-1.99%)
Mar 11, 2011	13.36	13.36	13.24	13.31	892,377	+0.00(+0.00%)
Mar 10, 2011	13.47	13.51	13.26	13.31	1,230,861	-0.21(-1.55%)
Mar 09, 2011	13.52	13.55	13.47	13.52	903,945	+0.11(+0.83%)
Mar 08, 2011	13.35	13.44	13.25	13.41	1,710,586	+0.17(+1.27%)
Mar 07, 2011	13.70	13.70	13.22	13.24	2,301,821	-0.36(-2.67%)
Mar 04, 2011	13.87	13.90	13.51	13.61	2,296,776	-0.20(-1.42%)
Mar 03, 2011	13.86	13.86	13.70	13.80	2,232,951	+0.08(+0.56%)
Mar 02, 2011	13.80	13.84	13.67	13.73	1,443,343	-0.08(-0.56%)
Mar 01, 2011	13.94	13.96	13.80	13.80	1,243,544	-0.01(-0.10%)
Feb 28, 2011	13.87	13.92	13.76	13.82	2,808,916	-0.13(-0.90%)
Feb 25, 2011	13.97	13.97	13.80	13.94	2,726,775	-0.05(-0.35%)
Feb 24, 2011	13.97	14.14	13.89	13.99	2,111,892	-0.03(-0.25%)
Feb 23, 2011	13.83	14.13	13.83	14.03	2,971,808	+0.28(+2.03%)
Feb 22, 2011	13.63	13.83	13.58	13.75	3,097,875	-0.09(-0.66%)
Feb 18, 2011	13.83	13.87	13.78	13.84	1,356,135	+0.06(+0.40%)
Feb 17, 2011	13.64	13.83	13.61	13.78	2,850,196	+0.10(+0.77%)
Feb 16, 2011	13.69	13.76	13.63	13.68	1,749,425	-0.03(-0.25%)
Feb 15, 2011	13.71	13.73	13.63	13.71	1,401,119	-0.10(-0.71%)
Feb 14, 2011	13.84	13.87	13.80	13.81	1,736,705	-0.13(-0.90%)
Feb 11, 2011	13.65	13.95	13.65	13.93	2,409,725	+0.15(+1.06%)
Feb 10, 2011	13.98	13.98	13.68	13.79	3,424,389	-0.38(-2.71%)
Feb 09, 2011	14.04	14.19	13.87	14.17	3,766,253	+0.03(+0.25%)
Feb 08, 2011	14.05	14.16	13.93	14.14	3,013,826	+0.15(+1.10%)
Feb 07, 2011	13.91	14.01	13.89	13.98	1,004,314	-0.03(-0.20%)
Feb 04, 2011	14.03	14.04	13.96	14.01	744,590	+0.01(+0.05%)
Feb 03, 2011	14.03	14.03	13.93	14.00	732,688	-0.03(-0.20%)
Feb 02, 2011	13.82	14.05	13.80	14.03	1,517,445	+0.20(+1.41%)
Feb 01, 2011	13.80	13.89	13.72	13.84	2,805,656	+0.10(+0.71%)
Jan 31, 2011	13.77	13.86	13.66	13.74	4,088,545	-0.04(-0.30%)
Jan 28, 2011	13.87	13.93	13.70	13.78	8,418,591	-0.08(-0.60%)
Jan 27, 2011	13.82	13.91	13.73	13.87	3,690,117	-0.03(-0.20%)
Jan 26, 2011	13.83	13.93	13.80	13.89	1,860,732	+0.03(+0.25%)
Jan 25, 2011	13.68	13.91	13.61	13.86	1,469,948	+0.13(+0.97%)
Jan 24, 2011	13.70	13.75	13.63	13.73	1,390,453	-0.05(-0.36%)
Jan 21, 2011	13.93	14.00	13.77	13.77	2,189,460	-0.06(-0.40%)
Jan 20, 2011	13.80	13.84	13.68	13.83	1,869,873	-0.06(-0.40%)
Jan 19, 2011	13.92	13.96	13.80	13.89	2,324,702	-0.03(-0.25%)
Jan 18, 2011	13.96	13.96	13.79	13.92	1,836,858	-0.13(-0.89%)
Jan 14, 2011	13.81	14.05	13.68	14.05	2,945,529	+0.25(+1.82%)
Jan 13, 2011	13.88	13.88	13.75	13.80	1,373,931	+0.02(+0.15%)
Jan 12, 2011	13.75	13.85	13.69	13.77	1,663,791	-0.02(-0.15%)
Jan 11, 2011	14.06	14.06	13.80	13.80	2,509,389	-0.15(-1.05%)
Jan 10, 2011	14.05	14.05	13.82	13.94	1,319,261	-0.12(-0.84%)
Jan 07, 2011	14.10	14.12	14.01	14.06	1,501,953	-0.17(-1.23%)
Jan 06, 2011	14.29	14.29	14.16	14.24	587,242	+0.01(+0.10%)
Jan 05, 2011	14.24	14.24	14.09	14.22	1,479,090	-0.01(-0.05%)
Jan 04, 2011	14.42	14.42	14.17	14.23	1,314,545	-0.24(-1.64%)

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.