Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	14.57	14.57	14.48	14.49	2,138,170	-0.12(-0.79%)
Mar 30, 2010	14.74	14.74	14.60	14.60	155,933	-0.02(-0.14%)
Mar 29, 2010	14.45	14.63	14.45	14.62	151,856	+0.26(+1.78%)
Mar 26, 2010	14.34	14.43	14.30	14.37	262,660	+0.23(+1.63%)
Mar 25, 2010	14.34	14.36	14.13	14.14	247,417	-0.05(-0.32%)
Mar 24, 2010	14.19	14.20	14.14	14.18	59,967	-0.19(-1.30%)
Mar 23, 2010	14.33	14.37	14.27	14.37	36,371	-0.04(-0.28%)
Mar 22, 2010	14.34	14.42	14.25	14.41	20,164	+0.05(+0.37%)
Mar 19, 2010	14.53	14.53	14.34	14.36	55,220	-0.20(-1.39%)
Mar 18, 2010	14.62	14.62	14.51	14.56	34,692	-0.10(-0.68%)
Mar 17, 2010	14.63	14.71	14.60	14.66	50,342	+0.08(+0.58%)
Mar 16, 2010	14.48	14.57	14.41	14.57	52,001	+0.17(+1.21%)
Mar 15, 2010	14.33	14.40	14.28	14.40	45,802	-0.01(-0.07%)
Mar 12, 2010	14.39	14.43	14.38	14.41	49,619	+0.03(+0.18%)
Mar 11, 2010	14.35	14.38	14.26	14.38	164,480	-0.05(-0.32%)
Mar 10, 2010	14.37	14.43	14.32	14.43	34,360	+0.02(+0.10%)
Mar 09, 2010	14.35	14.50	14.31	14.41	38,773	+0.02(+0.17%)
Mar 08, 2010	14.45	14.45	14.36	14.39	40,106	+0.00(+0.03%)
Mar 05, 2010	14.18	14.38	14.18	14.38	87,520	+0.22(+1.55%)
Mar 04, 2010	14.24	14.24	14.09	14.17	535,505	+0.00(+0.00%)
Mar 03, 2010	14.09	14.27	14.09	14.17	377,142	+0.04(+0.28%)
Mar 02, 2010	14.05	14.19	14.05	14.13	14,975	+0.11(+0.82%)
Mar 01, 2010	13.99	14.02	13.94	14.01	15,428	+0.15(+1.11%)
Feb 26, 2010	13.74	13.86	13.67	13.86	29,285	+0.13(+0.94%)
Feb 25, 2010	13.56	13.73	13.51	13.73	42,051	-0.01(-0.07%)
Feb 24, 2010	13.68	13.79	13.62	13.74	61,061	+0.19(+1.43%)
Feb 23, 2010	13.72	13.73	13.51	13.54	50,502	-0.06(-0.44%)
Feb 22, 2010	13.68	13.68	13.57	13.60	38,632	+0.01(+0.07%)
Feb 19, 2010	13.59	13.61	13.47	13.59	332,472	-0.17(-1.23%)
Feb 18, 2010	13.69	13.76	13.67	13.76	60,571	+0.12(+0.88%)
Feb 17, 2010	13.80	13.80	13.62	13.64	43,722	-0.04(-0.31%)
Feb 16, 2010	13.62	13.73	13.48	13.68	37,236	+0.19(+1.38%)
Feb 12, 2010	13.31	13.50	13.50	13.50	30,930	-0.05(-0.37%)
Feb 11, 2010	13.38	13.57	13.38	13.55	46,252	+0.12(+0.89%)
Feb 10, 2010	13.38	13.49	13.33	13.43	49,241	-0.00(-0.04%)
Feb 09, 2010	13.33	13.53	13.24	13.43	140,303	+0.27(+2.08%)
Feb 08, 2010	13.33	13.36	13.16	13.16	95,032	-0.16(-1.17%)
Feb 05, 2010	13.30	13.38	13.09	13.32	136,213	-0.10(-0.73%)
Feb 04, 2010	13.73	13.73	13.41	13.41	148,113	-0.43(-3.09%)
Feb 03, 2010	13.87	13.92	13.79	13.84	67,890	-0.11(-0.79%)
Feb 02, 2010	13.71	13.99	13.71	13.95	178,445	+0.26(+1.89%)
Feb 01, 2010	13.65	13.70	13.59	13.69	83,700	+0.16(+1.21%)
Jan 29, 2010	13.71	13.76	13.47	13.53	1,002,153	-0.13(-0.95%)
Jan 28, 2010	13.78	13.78	13.53	13.66	53,587	+0.01(+0.07%)
Jan 27, 2010	13.68	13.73	13.59	13.65	71,683	-0.10(-0.76%)
Jan 26, 2010	13.81	13.89	13.73	13.75	60,683	-0.21(-1.50%)
Jan 25, 2010	13.99	14.01	13.88	13.96	28,236	+0.24(+1.74%)
Jan 22, 2010	13.89	14.05	13.69	13.72	513,043	-0.24(-1.71%)
Jan 21, 2010	14.24	14.25	13.90	13.96	504,420	-0.37(-2.61%)
Jan 20, 2010	14.42	14.42	14.20	14.33	88,820	-0.33(-2.22%)
Jan 19, 2010	14.54	14.66	14.52	14.66	101,837	+0.20(+1.36%)
Jan 15, 2010	14.60	14.46	14.46	14.46	142,600	-0.13(-0.92%)
Jan 14, 2010	14.58	14.64	14.53	14.60	52,145	-0.08(-0.54%)
Jan 13, 2010	14.61	14.69	14.54	14.68	107,794	+0.03(+0.20%)
Jan 12, 2010	14.70	14.73	14.60	14.65	109,997	-0.20(-1.37%)
Jan 11, 2010	14.90	14.90	14.76	14.85	75,138	+0.09(+0.63%)
Jan 08, 2010	14.69	14.77	14.64	14.76	300,335	+0.09(+0.62%)
Jan 07, 2010	14.71	14.71	14.62	14.67	99,452	-0.11(-0.74%)
Jan 06, 2010	14.78	14.80	14.66	14.78	58,956	-0.04(-0.29%)
Jan 05, 2010	14.78	14.84	14.76	14.82	60,667	+0.11(+0.73%)

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.