Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	13.96	14.15	13.96	14.01	2,096,743	+0.02(+0.14%)
Mar 30, 2011	13.99	14.00	13.98	13.99	2,192,785	+0.37(+2.72%)
Mar 29, 2011	13.59	13.65	13.45	13.62	1,574,167	+0.03(+0.22%)
Mar 28, 2011	13.65	13.78	13.56	13.59	1,246,892	-0.07(-0.51%)
Mar 25, 2011	13.59	13.78	13.46	13.66	1,164,910	+0.08(+0.59%)
Mar 24, 2011	13.58	13.69	13.41	13.58	1,399,793	+0.05(+0.37%)
Mar 23, 2011	13.82	13.83	13.48	13.53	3,603,916	-0.29(-2.10%)
Mar 22, 2011	13.74	13.90	13.73	13.82	2,259,023	+0.07(+0.51%)
Mar 21, 2011	13.71	13.81	13.68	13.75	2,636,154	+0.23(+1.70%)
Mar 18, 2011	13.45	13.64	13.37	13.52	3,720,426	+0.26(+1.96%)
Mar 17, 2011	13.45	13.50	13.10	13.26	5,524,065	+0.01(+0.08%)
Mar 16, 2011	13.52	13.61	13.19	13.25	6,062,046	-0.31(-2.29%)
Mar 15, 2011	13.47	13.65	13.43	13.56	3,230,348	-0.17(-1.24%)
Mar 14, 2011	13.63	13.87	13.52	13.73	2,524,006	-0.05(-0.36%)
Mar 11, 2011	13.44	13.85	13.44	13.78	2,019,790	+0.23(+1.70%)
Mar 10, 2011	13.53	13.67	13.52	13.55	4,084,032	-0.12(-0.88%)
Mar 09, 2011	13.77	13.79	13.50	13.67	2,112,390	-0.11(-0.80%)
Mar 08, 2011	13.44	13.85	13.43	13.78	1,380,399	+0.35(+2.61%)
Mar 07, 2011	13.57	13.68	13.35	13.43	1,552,160	-0.11(-0.81%)
Mar 04, 2011	13.70	13.71	13.41	13.54	1,400,132	-0.15(-1.10%)
Mar 03, 2011	13.72	13.85	13.58	13.69	1,509,194	+0.08(+0.59%)
Mar 02, 2011	13.54	13.71	13.43	13.61	2,529,573	+0.01(+0.07%)
Mar 01, 2011	14.10	14.12	13.59	13.60	2,127,776	-0.47(-3.34%)
Feb 28, 2011	13.61	14.13	13.57	14.07	3,426,444	+0.55(+4.07%)
Feb 25, 2011	13.31	13.55	13.28	13.52	1,402,055	+0.31(+2.35%)
Feb 24, 2011	13.22	13.37	12.97	13.21	1,846,142	-0.06(-0.45%)
Feb 23, 2011	13.43	13.51	13.16	13.27	2,185,485	-0.14(-1.04%)
Feb 22, 2011	13.48	13.70	13.33	13.41	2,164,886	-0.20(-1.47%)
Feb 18, 2011	13.65	13.70	13.49	13.61	1,200,222	-0.03(-0.22%)
Feb 17, 2011	13.51	13.69	13.47	13.64	1,112,609	+0.13(+0.96%)
Feb 16, 2011	13.75	13.76	13.48	13.51	1,551,317	-0.11(-0.81%)
Feb 15, 2011	13.67	13.78	13.54	13.62	1,197,814	-0.12(-0.87%)
Feb 14, 2011	13.77	13.81	13.55	13.74	964,845	-0.02(-0.15%)
Feb 11, 2011	13.61	13.76	13.58	13.76	1,726,623	+0.08(+0.58%)
Feb 10, 2011	13.58	13.72	13.42	13.68	1,992,477	-0.04(-0.29%)
Feb 09, 2011	13.65	13.77	13.62	13.72	1,805,195	-0.01(-0.07%)
Feb 08, 2011	13.48	13.77	13.47	13.73	2,551,378	+0.21(+1.55%)
Feb 07, 2011	13.34	13.56	13.28	13.52	1,158,950	+0.28(+2.11%)
Feb 04, 2011	13.44	13.49	13.10	13.24	3,208,449	-0.15(-1.12%)
Feb 03, 2011	13.54	13.61	13.34	13.39	2,247,926	-0.13(-0.96%)
Feb 02, 2011	13.62	13.77	13.45	13.52	2,129,094	-0.16(-1.17%)
Feb 01, 2011	13.81	13.85	13.51	13.68	2,024,122	-0.02(-0.15%)
Jan 31, 2011	13.75	13.97	13.63	13.70	3,047,298	+0.08(+0.59%)
Jan 28, 2011	13.81	13.91	13.56	13.62	3,200,004	-0.23(-1.66%)
Jan 27, 2011	13.52	14.34	13.47	13.85	7,666,207	+0.81(+6.21%)
Jan 26, 2011	13.29	13.29	12.95	13.04	2,649,299	-0.15(-1.14%)
Jan 25, 2011	13.24	13.35	12.97	13.19	3,242,260	-0.10(-0.75%)
Jan 24, 2011	13.23	13.42	13.21	13.29	3,178,230	+0.11(+0.83%)
Jan 21, 2011	13.24	13.31	13.16	13.18	1,344,622	-0.01(-0.08%)
Jan 20, 2011	13.05	13.24	13.00	13.19	1,585,151	+0.08(+0.61%)
Jan 19, 2011	13.25	13.42	13.02	13.11	1,788,380	-0.22(-1.65%)
Jan 18, 2011	13.25	13.34	13.06	13.33	2,341,293	+0.05(+0.38%)
Jan 14, 2011	13.01	13.28	12.92	13.28	2,021,717	+0.23(+1.76%)
Jan 13, 2011	13.03	13.19	12.97	13.05	1,940,480	+0.01(+0.08%)
Jan 12, 2011	13.04	13.10	12.91	13.04	3,124,304	+0.22(+1.72%)
Jan 11, 2011	12.92	12.95	12.72	12.82	2,751,779	+0.00(+0.00%)
Jan 10, 2011	12.83	12.85	12.67	12.82	2,380,007	-0.09(-0.70%)
Jan 07, 2011	12.75	12.92	12.69	12.91	2,667,551	+0.18(+1.41%)
Jan 06, 2011	12.76	12.90	12.68	12.73	2,722,901	-0.05(-0.39%)
Jan 05, 2011	12.49	12.78	12.40	12.78	2,757,680	+0.21(+1.67%)
Jan 04, 2011	12.80	12.80	12.49	12.57	3,457,641	-0.06(-0.48%)

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.