Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	13.91	13.94	13.84	13.94	6,051,649	-0.01(-0.08%)
Mar 30, 2010	13.93	13.95	13.93	13.95	4,059,676	+0.02(+0.13%)
Mar 29, 2010	13.90	13.94	13.90	13.93	3,467,156	+0.04(+0.30%)
Mar 26, 2010	13.88	13.91	13.87	13.89	5,203,817	-0.02(-0.15%)
Mar 25, 2010	13.87	13.92	13.86	13.91	6,427,632	+0.07(+0.48%)
Mar 24, 2010	13.84	13.86	13.82	13.84	3,197,938	-0.01(-0.10%)
Mar 23, 2010	13.87	13.87	13.82	13.86	3,278,165	-0.00(-0.03%)
Mar 22, 2010	13.74	13.86	13.74	13.86	4,162,929	+0.05(+0.35%)
Mar 19, 2010	13.85	13.87	13.76	13.81	4,925,261	-0.06(-0.40%)
Mar 18, 2010	13.83	13.87	13.82	13.87	3,607,018	+0.06(+0.43%)
Mar 17, 2010	13.84	13.85	13.80	13.81	5,306,748	-0.00(-0.03%)
Mar 16, 2010	13.84	13.84	13.78	13.81	5,831,446	+0.03(+0.20%)
Mar 15, 2010	13.77	13.79	13.77	13.78	4,449,506	-0.05(-0.38%)
Mar 12, 2010	13.83	13.85	13.82	13.84	3,494,207	+0.01(+0.10%)
Mar 11, 2010	13.82	13.83	13.79	13.82	3,083,959	-0.01(-0.05%)
Mar 10, 2010	13.80	13.86	13.79	13.83	6,061,782	+0.02(+0.13%)
Mar 09, 2010	13.75	13.81	13.75	13.81	7,139,071	+0.03(+0.20%)
Mar 08, 2010	13.74	13.79	13.73	13.78	5,013,397	+0.07(+0.49%)
Mar 05, 2010	13.66	13.72	13.63	13.72	6,721,092	+0.10(+0.75%)
Mar 04, 2010	13.62	13.65	13.59	13.61	2,904,450	-0.02(-0.15%)
Mar 03, 2010	13.57	13.65	13.56	13.64	7,613,144	+0.09(+0.65%)
Mar 02, 2010	13.54	13.59	13.52	13.55	5,851,413	+0.05(+0.34%)
Mar 01, 2010	13.50	13.54	13.45	13.50	5,246,990	+0.26(+1.99%)
Feb 26, 2010	13.24	13.26	13.19	13.24	3,836,455	+0.02(+0.18%)
Feb 25, 2010	13.13	13.22	13.07	13.22	5,129,316	+0.03(+0.24%)
Feb 24, 2010	13.19	13.23	13.14	13.18	4,673,924	+0.04(+0.31%)
Feb 23, 2010	13.24	13.27	13.08	13.14	8,069,886	-0.12(-0.90%)
Feb 22, 2010	13.26	13.28	13.23	13.26	8,427,654	+0.07(+0.54%)
Feb 19, 2010	13.11	13.22	12.52	13.19	10,050,981	+0.09(+0.65%)
Feb 18, 2010	12.98	13.17	12.96	13.11	6,436,328	+0.15(+1.13%)
Feb 17, 2010	12.93	12.97	12.93	12.96	5,669,574	+0.10(+0.77%)
Feb 16, 2010	12.79	12.91	12.74	12.86	5,738,812	+0.14(+1.10%)
Feb 12, 2010	12.67	12.72	12.72	12.72	7,497,809	+0.03(+0.27%)
Feb 11, 2010	12.75	12.83	12.67	12.69	8,703,137	-0.02(-0.19%)
Feb 10, 2010	12.92	12.92	12.70	12.71	6,066,615	-0.19(-1.46%)
Feb 09, 2010	12.89	12.94	12.84	12.90	5,290,488	+0.03(+0.24%)
Feb 08, 2010	12.89	12.93	12.82	12.87	6,177,828	+0.03(+0.27%)
Feb 05, 2010	12.90	12.98	12.63	12.83	14,152,690	-0.11(-0.86%)
Feb 04, 2010	13.14	13.15	12.88	12.94	11,051,568	-0.26(-1.95%)
Feb 03, 2010	13.19	13.20	13.15	13.20	3,983,232	-0.00(-0.03%)
Feb 02, 2010	13.19	13.23	13.13	13.20	4,214,536	+0.03(+0.19%)
Feb 01, 2010	13.17	13.22	13.15	13.18	4,601,029	+0.26(+2.04%)
Jan 29, 2010	12.95	12.99	12.89	12.92	5,791,771	-0.03(-0.23%)
Jan 28, 2010	12.98	12.99	12.89	12.95	5,019,687	-0.02(-0.13%)
Jan 27, 2010	12.93	12.98	12.89	12.96	6,231,607	+0.04(+0.31%)
Jan 26, 2010	12.89	13.00	12.88	12.92	4,806,470	+0.00(+0.03%)
Jan 25, 2010	12.88	12.95	12.83	12.92	6,518,173	+0.09(+0.70%)
Jan 22, 2010	12.94	13.00	12.80	12.83	9,960,082	-0.12(-0.95%)
Jan 21, 2010	13.18	13.20	12.94	12.95	10,552,265	-0.21(-1.61%)
Jan 20, 2010	13.21	13.24	13.16	13.16	3,502,663	-0.08(-0.60%)
Jan 19, 2010	13.21	13.24	13.19	13.24	3,130,208	+0.03(+0.25%)
Jan 15, 2010	13.26	13.21	13.21	13.21	4,896,025	-0.06(-0.43%)
Jan 14, 2010	13.25	13.28	13.24	13.27	6,059,870	+0.03(+0.23%)
Jan 13, 2010	13.28	13.28	13.23	13.24	3,294,193	-0.04(-0.27%)
Jan 12, 2010	13.29	13.30	13.23	13.27	4,759,250	-0.03(-0.25%)
Jan 11, 2010	13.33	13.36	13.29	13.31	7,853,647	-0.01(-0.10%)
Jan 08, 2010	13.27	13.33	13.26	13.32	3,594,827	+0.05(+0.38%)
Jan 07, 2010	13.24	13.29	13.23	13.27	4,170,863	+0.04(+0.33%)
Jan 06, 2010	13.19	13.23	13.17	13.23	4,904,683	+0.04(+0.33%)
Jan 05, 2010	13.07	13.19	13.07	13.18	4,215,133	+0.12(+0.94%)

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.