Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	12.09	12.18	11.94	11.94	3,161,307	-0.18(-1.46%)
Mar 30, 2011	11.97	12.19	11.96	12.12	2,659,730	+0.21(+1.78%)
Mar 29, 2011	12.03	12.06	11.83	11.91	3,568,953	-0.15(-1.24%)
Mar 28, 2011	12.26	12.29	12.04	12.06	3,755,563	-0.15(-1.23%)
Mar 25, 2011	12.50	12.51	12.20	12.21	5,202,220	-0.27(-2.16%)
Mar 24, 2011	12.44	12.49	12.38	12.48	6,063,655	+0.12(+0.99%)
Mar 23, 2011	12.31	12.43	12.10	12.36	3,059,181	+0.01(+0.08%)
Mar 22, 2011	12.54	12.61	12.24	12.35	4,215,885	-0.16(-1.26%)
Mar 21, 2011	12.54	12.56	12.49	12.50	6,714,140	+0.10(+0.78%)
Mar 18, 2011	12.60	12.68	12.36	12.41	3,890,319	-0.06(-0.52%)
Mar 17, 2011	12.53	12.63	12.42	12.47	6,040,979	+0.16(+1.28%)
Mar 16, 2011	12.36	12.51	12.20	12.31	7,128,269	-0.10(-0.84%)
Mar 15, 2011	12.34	12.52	12.30	12.42	7,255,031	-0.18(-1.44%)
Mar 14, 2011	12.48	12.68	12.35	12.60	5,953,471	+0.18(+1.49%)
Mar 11, 2011	12.15	12.46	12.10	12.42	6,145,636	-0.08(-0.62%)
Mar 10, 2011	12.51	12.55	12.34	12.49	7,389,089	-0.19(-1.53%)
Mar 09, 2011	12.64	12.78	12.57	12.69	4,298,576	+0.16(+1.25%)
Mar 08, 2011	12.43	12.59	12.31	12.53	7,316,094	+0.13(+1.02%)
Mar 07, 2011	12.58	12.67	12.30	12.40	4,960,262	-0.20(-1.59%)
Mar 04, 2011	12.69	12.71	12.42	12.60	4,620,262	-0.05(-0.41%)
Mar 03, 2011	12.25	12.68	12.23	12.66	5,221,094	+0.44(+3.61%)
Mar 02, 2011	12.36	12.45	12.13	12.21	6,233,716	-0.18(-1.46%)
Mar 01, 2011	12.28	12.46	12.21	12.40	9,448,456	+0.15(+1.24%)
Feb 28, 2011	12.56	12.75	12.04	12.24	10,144,040	-0.24(-1.91%)
Feb 25, 2011	12.44	12.76	12.41	12.48	11,884,460	-0.02(-0.20%)
Feb 24, 2011	12.22	12.65	11.82	12.51	36,528,932	-1.32(-9.53%)
Feb 23, 2011	14.04	14.15	13.45	13.82	5,054,135	-0.30(-2.14%)
Feb 22, 2011	14.29	14.42	14.04	14.13	5,250,711	-0.36(-2.48%)
Feb 18, 2011	14.46	14.57	14.37	14.49	4,565,200	+0.18(+1.23%)
Feb 17, 2011	14.32	14.38	14.16	14.31	3,948,748	-0.06(-0.43%)
Feb 16, 2011	14.45	14.52	14.30	14.37	1,847,684	-0.01(-0.03%)
Feb 15, 2011	14.41	14.46	14.31	14.38	2,143,608	-0.09(-0.63%)
Feb 14, 2011	14.35	14.48	14.26	14.47	1,849,382	+0.14(+0.97%)
Feb 11, 2011	14.08	14.44	13.99	14.33	2,821,475	+0.21(+1.49%)
Feb 10, 2011	13.87	14.14	13.83	14.12	4,129,396	+0.18(+1.30%)
Feb 09, 2011	14.19	14.24	13.90	13.94	3,370,192	-0.29(-2.01%)
Feb 08, 2011	14.26	14.28	14.10	14.22	2,537,391	+0.06(+0.42%)
Feb 07, 2011	14.16	14.34	14.11	14.16	2,874,340	+0.11(+0.78%)
Feb 04, 2011	14.37	14.42	14.01	14.06	3,402,320	-0.15(-1.08%)
Feb 03, 2011	13.84	14.24	13.49	14.21	6,147,135	+0.38(+2.74%)
Feb 02, 2011	14.69	14.69	13.80	13.83	7,142,803	-0.81(-5.51%)
Feb 01, 2011	14.74	14.78	14.52	14.64	3,880,065	+0.16(+1.08%)
Jan 31, 2011	14.40	14.58	14.32	14.48	3,887,228	+0.14(+0.99%)
Jan 28, 2011	15.15	15.16	14.29	14.34	5,427,860	-0.92(-6.00%)
Jan 27, 2011	14.82	15.27	14.65	15.25	6,725,006	+0.74(+5.08%)
Jan 26, 2011	14.20	14.58	14.14	14.52	4,687,530	+0.37(+2.65%)
Jan 25, 2011	14.42	14.45	14.02	14.14	4,070,440	-0.32(-2.25%)
Jan 24, 2011	14.31	14.48	14.20	14.47	1,935,527	+0.19(+1.32%)
Jan 21, 2011	14.41	14.53	14.21	14.28	2,540,689	-0.06(-0.41%)
Jan 20, 2011	14.55	14.55	14.12	14.34	4,045,657	-0.25(-1.68%)
Jan 19, 2011	14.65	14.81	14.54	14.58	5,716,418	-0.04(-0.27%)
Jan 18, 2011	14.70	14.74	14.51	14.62	4,750,436	+0.02(+0.15%)
Jan 14, 2011	14.56	14.63	14.46	14.60	6,252,268	+0.02(+0.14%)
Jan 13, 2011	14.93	14.96	14.52	14.58	6,161,414	-0.28(-1.85%)
Jan 12, 2011	14.82	15.09	14.62	14.86	7,747,287	-0.05(-0.35%)
Jan 11, 2011	15.32	15.43	14.88	14.91	4,624,612	-0.26(-1.72%)
Jan 10, 2011	14.57	15.22	14.57	15.17	7,838,754	+0.36(+2.41%)
Jan 07, 2011	14.54	14.81	14.43	14.81	5,055,353	+0.38(+2.65%)
Jan 06, 2011	14.77	14.87	14.35	14.43	6,694,720	-0.21(-1.41%)
Jan 05, 2011	13.91	14.99	13.80	14.64	25,651,458	+0.75(+5.38%)
Jan 04, 2011	13.54	13.89	13.28	13.89	12,397,912	+0.59(+4.46%)

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.