Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	14.29	14.29	14.20	14.21	2,180,724	-0.11(-0.79%)
Mar 30, 2010	14.45	14.45	14.32	14.32	159,036	-0.02(-0.14%)
Mar 29, 2010	14.17	14.34	14.17	14.34	154,878	+0.25(+1.78%)
Mar 26, 2010	14.06	14.15	14.02	14.09	267,888	+0.23(+1.63%)
Mar 25, 2010	14.06	14.08	13.86	13.86	252,341	-0.04(-0.32%)
Mar 24, 2010	13.91	13.93	13.87	13.91	61,161	-0.18(-1.30%)
Mar 23, 2010	14.05	14.09	13.99	14.09	37,095	-0.04(-0.28%)
Mar 22, 2010	14.06	14.14	13.98	14.13	20,566	+0.05(+0.37%)
Mar 19, 2010	14.25	14.25	14.06	14.08	56,320	-0.20(-1.39%)
Mar 18, 2010	14.34	14.34	14.23	14.27	35,382	-0.10(-0.68%)
Mar 17, 2010	14.34	14.42	14.31	14.37	51,344	+0.08(+0.58%)
Mar 16, 2010	14.20	14.29	14.13	14.29	53,036	+0.17(+1.21%)
Mar 15, 2010	14.05	14.12	14.00	14.12	46,714	-0.01(-0.07%)
Mar 12, 2010	14.11	14.15	14.10	14.13	50,606	+0.03(+0.18%)
Mar 11, 2010	14.07	14.10	13.98	14.10	167,755	-0.05(-0.32%)
Mar 10, 2010	14.09	14.15	14.04	14.15	35,044	+0.01(+0.10%)
Mar 09, 2010	14.07	14.22	14.04	14.13	39,545	+0.02(+0.17%)
Mar 08, 2010	14.17	14.17	14.08	14.11	40,905	+0.00(+0.03%)
Mar 05, 2010	13.90	14.10	13.90	14.10	89,263	+0.21(+1.55%)
Mar 04, 2010	13.96	13.96	13.81	13.89	546,167	+0.00(+0.00%)
Mar 03, 2010	13.82	14.00	13.82	13.89	384,651	+0.04(+0.28%)
Mar 02, 2010	13.77	13.91	13.77	13.85	15,273	+0.11(+0.82%)
Mar 01, 2010	13.72	13.75	13.67	13.74	15,736	+0.15(+1.11%)
Feb 26, 2010	13.47	13.59	13.41	13.59	29,868	+0.13(+0.94%)
Feb 25, 2010	13.29	13.46	13.25	13.46	42,888	-0.01(-0.07%)
Feb 24, 2010	13.41	13.52	13.36	13.47	62,276	+0.19(+1.43%)
Feb 23, 2010	13.45	13.46	13.25	13.28	51,508	-0.06(-0.44%)
Feb 22, 2010	13.41	13.41	13.30	13.34	39,401	+0.01(+0.07%)
Feb 19, 2010	13.33	13.35	13.21	13.33	339,091	-0.17(-1.23%)
Feb 18, 2010	13.42	13.49	13.40	13.49	61,777	+0.12(+0.88%)
Feb 17, 2010	13.53	13.53	13.35	13.38	44,592	-0.04(-0.31%)
Feb 16, 2010	13.35	13.46	13.22	13.42	37,978	+0.18(+1.38%)
Feb 12, 2010	13.05	13.23	13.23	13.23	31,546	-0.05(-0.37%)
Feb 11, 2010	13.12	13.31	13.12	13.28	47,173	+0.12(+0.89%)
Feb 10, 2010	13.12	13.22	13.07	13.17	50,221	-0.00(-0.04%)
Feb 09, 2010	13.07	13.27	12.98	13.17	143,096	+0.27(+2.08%)
Feb 08, 2010	13.07	13.10	12.90	12.90	96,924	-0.15(-1.17%)
Feb 05, 2010	13.04	13.12	12.83	13.06	138,925	-0.10(-0.73%)
Feb 04, 2010	13.46	13.46	13.15	13.15	151,062	-0.42(-3.09%)
Feb 03, 2010	13.60	13.65	13.52	13.57	69,241	-0.11(-0.78%)
Feb 02, 2010	13.44	13.72	13.44	13.68	181,998	+0.25(+1.89%)
Feb 01, 2010	13.39	13.43	13.32	13.42	85,367	+0.16(+1.21%)
Jan 29, 2010	13.44	13.49	13.21	13.26	1,022,105	-0.13(-0.95%)
Jan 28, 2010	13.51	13.51	13.26	13.39	54,654	+0.01(+0.07%)
Jan 27, 2010	13.41	13.46	13.32	13.38	73,111	-0.10(-0.76%)
Jan 26, 2010	13.54	13.62	13.46	13.48	61,891	-0.21(-1.50%)
Jan 25, 2010	13.72	13.74	13.61	13.69	28,799	+0.23(+1.74%)
Jan 22, 2010	13.62	13.77	13.42	13.45	523,257	-0.23(-1.71%)
Jan 21, 2010	13.96	13.98	13.63	13.69	514,463	-0.37(-2.60%)
Jan 20, 2010	14.14	14.14	13.92	14.05	90,588	-0.32(-2.22%)
Jan 19, 2010	14.26	14.38	14.24	14.37	103,864	+0.19(+1.36%)
Jan 15, 2010	14.31	14.18	14.18	14.18	145,439	-0.13(-0.92%)
Jan 14, 2010	14.30	14.36	14.25	14.31	53,183	-0.08(-0.54%)
Jan 13, 2010	14.33	14.40	14.25	14.39	109,940	+0.03(+0.20%)
Jan 12, 2010	14.41	14.44	14.32	14.36	112,187	-0.20(-1.37%)
Jan 11, 2010	14.61	14.61	14.47	14.56	76,634	+0.09(+0.63%)
Jan 08, 2010	14.40	14.48	14.36	14.47	306,314	+0.09(+0.62%)
Jan 07, 2010	14.42	14.42	14.34	14.38	101,432	-0.11(-0.74%)
Jan 06, 2010	14.49	14.51	14.38	14.49	60,130	-0.04(-0.29%)
Jan 05, 2010	14.49	14.55	14.47	14.53	61,875	+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.