Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	17.38	17.66	17.16	17.17	19,486,702	-0.52(-2.96%)
Mar 30, 2011	17.69	17.69	17.69	17.69	20,224,620	+0.17(+0.95%)
Mar 29, 2011	17.18	17.54	16.86	17.53	16,832,392	+0.50(+2.94%)
Mar 28, 2011	17.28	17.32	16.97	17.02	12,890,017	-0.21(-1.20%)
Mar 25, 2011	16.70	17.27	16.69	17.23	19,720,898	+0.66(+3.96%)
Mar 24, 2011	16.76	16.78	16.24	16.58	20,080,768	-0.02(-0.14%)
Mar 23, 2011	16.13	16.77	16.07	16.60	23,993,718	+0.42(+2.60%)
Mar 22, 2011	16.30	16.35	15.92	16.18	12,660,832	-0.12(-0.71%)
Mar 21, 2011	16.20	16.30	16.11	16.29	12,210,866	+0.55(+3.51%)
Mar 18, 2011	16.29	16.35	15.72	15.74	23,002,764	-0.33(-2.04%)
Mar 17, 2011	16.07	16.24	15.95	16.07	19,201,546	+0.27(+1.71%)
Mar 16, 2011	16.07	16.29	15.61	15.80	27,523,946	-0.27(-1.68%)
Mar 15, 2011	16.19	16.63	16.05	16.07	26,661,164	-0.56(-3.39%)
Mar 14, 2011	16.37	16.90	16.12	16.63	31,499,530	+0.52(+3.25%)
Mar 11, 2011	15.58	16.20	15.27	16.11	27,911,476	+0.96(+6.31%)
Mar 10, 2011	15.69	15.70	14.74	15.15	29,085,312	-0.80(-5.02%)
Mar 09, 2011	15.64	16.02	15.48	15.95	19,635,126	+0.30(+1.91%)
Mar 08, 2011	16.06	16.06	15.47	15.65	15,298,158	-0.37(-2.30%)
Mar 07, 2011	16.55	16.58	15.78	16.02	17,169,642	-0.48(-2.93%)
Mar 04, 2011	16.69	16.73	16.37	16.51	21,407,064	-0.18(-1.07%)
Mar 03, 2011	15.78	16.71	15.71	16.69	36,365,052	+1.36(+8.87%)
Mar 02, 2011	15.54	15.62	15.14	15.33	20,924,542	-0.21(-1.33%)
Mar 01, 2011	16.22	16.32	15.47	15.53	20,558,006	-0.69(-4.26%)
Feb 28, 2011	16.54	16.62	16.03	16.22	19,735,148	-0.22(-1.33%)
Feb 25, 2011	15.68	16.45	15.63	16.44	23,968,140	+1.01(+6.57%)
Feb 24, 2011	15.70	15.88	15.27	15.43	30,432,038	-0.55(-3.42%)
Feb 23, 2011	16.24	16.43	15.37	15.98	39,571,668	-0.24(-1.49%)
Feb 22, 2011	16.77	16.98	16.21	16.22	27,050,718	-0.72(-4.25%)
Feb 18, 2011	17.28	17.41	16.88	16.94	30,881,320	-0.50(-2.87%)
Feb 17, 2011	17.01	17.52	16.83	17.44	30,352,692	+0.64(+3.80%)
Feb 16, 2011	16.83	17.05	16.72	16.80	30,140,278	+0.42(+2.57%)
Feb 15, 2011	16.78	16.84	16.24	16.38	23,495,078	-0.36(-2.17%)
Feb 14, 2011	16.07	16.99	16.05	16.74	26,405,242	+0.67(+4.14%)
Feb 11, 2011	16.22	16.37	15.85	16.08	28,953,776	+0.28(+1.78%)
Feb 10, 2011	15.53	16.17	15.23	15.80	24,367,346	+0.07(+0.48%)
Feb 09, 2011	16.04	16.14	15.58	15.72	21,557,164	-0.37(-2.32%)
Feb 08, 2011	15.74	16.13	15.53	16.09	20,634,138	+0.40(+2.56%)
Feb 07, 2011	15.58	16.11	15.56	15.69	20,630,824	+0.44(+2.90%)
Feb 04, 2011	15.08	15.31	14.97	15.25	15,738,964	+0.24(+1.61%)
Feb 03, 2011	15.09	15.18	14.68	15.01	17,334,766	-0.18(-1.21%)
Feb 02, 2011	14.96	15.51	14.93	15.19	20,420,900	+0.21(+1.42%)
Feb 01, 2011	14.80	15.00	14.70	14.98	21,930,858	+0.40(+2.76%)
Jan 31, 2011	14.63	14.66	14.47	14.58	18,455,882	+0.12(+0.83%)
Jan 28, 2011	14.57	14.65	14.38	14.46	17,715,452	-0.13(-0.87%)
Jan 27, 2011	14.65	14.82	14.40	14.58	15,371,906	+0.04(+0.28%)
Jan 26, 2011	14.13	14.59	14.10	14.54	19,669,350	+0.56(+4.03%)
Jan 25, 2011	13.98	14.04	13.77	13.98	18,200,270	+0.12(+0.87%)
Jan 24, 2011	13.88	14.05	13.76	13.86	12,238,693	-0.01(-0.08%)
Jan 21, 2011	13.80	14.00	13.71	13.87	19,565,878	+0.03(+0.21%)
Jan 20, 2011	14.11	14.20	13.52	13.84	23,733,050	-0.40(-2.82%)
Jan 19, 2011	14.66	14.70	14.19	14.24	16,140,825	-0.45(-3.09%)
Jan 18, 2011	14.42	14.70	14.31	14.70	14,760,331	+0.33(+2.32%)
Jan 14, 2011	14.42	14.42	14.05	14.36	18,257,832	+0.05(+0.36%)
Jan 13, 2011	14.17	14.47	14.12	14.31	18,681,526	+0.20(+1.38%)
Jan 12, 2011	14.04	14.26	13.97	14.12	20,506,612	+0.23(+1.66%)
Jan 11, 2011	13.71	13.99	13.68	13.89	15,633,386	+0.25(+1.81%)
Jan 10, 2011	13.55	13.74	13.47	13.64	14,712,054	-0.06(-0.42%)
Jan 07, 2011	13.66	13.76	13.51	13.70	10,752,337	+0.16(+1.18%)
Jan 06, 2011	13.73	13.79	13.49	13.54	13,238,757	-0.01(-0.08%)
Jan 05, 2011	13.30	13.69	13.24	13.55	18,085,222	+0.22(+1.64%)
Jan 04, 2011	13.71	13.73	13.23	13.33	15,889,486	-0.29(-2.15%)

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.