Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	14.02	14.20	13.90	13.94	6,581,349	-0.21(-1.48%)
Mar 30, 2010	14.19	14.24	14.00	14.15	6,439,081	+0.01(+0.07%)
Mar 29, 2010	14.01	14.17	13.96	14.14	7,386,733	+0.21(+1.51%)
Mar 26, 2010	14.05	14.09	13.80	13.93	7,965,217	+0.06(+0.43%)
Mar 25, 2010	14.42	14.44	13.85	13.87	10,887,843	-0.37(-2.60%)
Mar 24, 2010	14.13	14.43	14.03	14.24	8,418,880	-0.02(-0.14%)
Mar 23, 2010	14.14	14.28	14.06	14.26	6,684,481	+0.47(+3.41%)
Mar 22, 2010	13.96	14.14	13.70	13.79	5,845,631	-0.19(-1.36%)
Mar 19, 2010	14.42	14.63	13.98	13.98	9,926,127	-0.39(-2.71%)
Mar 18, 2010	14.51	14.65	14.24	14.37	5,526,791	-0.13(-0.90%)
Mar 17, 2010	14.83	14.95	14.46	14.50	8,074,754	-0.28(-1.89%)
Mar 16, 2010	14.44	14.78	14.31	14.78	10,303,035	+0.34(+2.35%)
Mar 15, 2010	14.31	14.50	14.29	14.44	6,831,366	-0.16(-1.10%)
Mar 12, 2010	14.79	14.85	14.42	14.60	6,646,694	-0.20(-1.35%)
Mar 11, 2010	14.63	14.80	14.40	14.80	6,584,897	+0.05(+0.34%)
Mar 10, 2010	14.45	14.75	14.39	14.75	8,161,273	+0.31(+2.15%)
Mar 09, 2010	14.61	14.62	14.29	14.44	7,036,355	-0.27(-1.84%)
Mar 08, 2010	14.73	14.85	14.53	14.71	8,871,721	+0.06(+0.41%)
Mar 05, 2010	14.27	14.71	14.25	14.65	14,665,048	+0.43(+3.02%)
Mar 04, 2010	13.88	14.25	13.86	14.22	16,687,021	+0.34(+2.45%)
Mar 03, 2010	13.54	13.94	13.41	13.88	12,249,814	+0.38(+2.81%)
Mar 02, 2010	13.56	13.64	13.43	13.50	6,642,897	+0.07(+0.52%)
Mar 01, 2010	13.07	13.59	13.01	13.43	6,531,370	+0.44(+3.39%)
Feb 26, 2010	13.12	13.29	12.94	12.99	7,146,824	-0.15(-1.14%)
Feb 25, 2010	12.87	13.19	12.62	13.14	12,728,303	-0.06(-0.45%)
Feb 24, 2010	13.09	13.27	12.99	13.20	5,700,127	+0.18(+1.38%)
Feb 23, 2010	13.35	13.45	12.96	13.02	10,634,196	-0.34(-2.54%)
Feb 22, 2010	13.84	13.99	13.32	13.36	12,625,500	-0.47(-3.40%)
Feb 19, 2010	13.12	14.00	13.09	13.83	21,106,774	+0.12(+0.88%)
Feb 18, 2010	13.41	13.78	13.31	13.71	11,409,052	+0.19(+1.41%)
Feb 17, 2010	13.38	13.64	13.34	13.52	8,071,528	+0.25(+1.88%)
Feb 16, 2010	13.13	13.30	12.99	13.27	6,135,903	+0.36(+2.79%)
Feb 12, 2010	12.85	12.91	12.91	12.91	9,802,400	+0.15(+1.18%)
Feb 11, 2010	12.64	12.99	12.46	12.76	8,540,525	+0.09(+0.71%)
Feb 10, 2010	13.01	13.05	12.33	12.67	8,884,627	-0.36(-2.76%)
Feb 09, 2010	12.98	13.20	12.71	13.03	9,556,172	+0.48(+3.82%)
Feb 08, 2010	12.95	12.99	12.48	12.55	13,206,978	-0.40(-3.09%)
Feb 05, 2010	13.02	13.14	12.42	12.95	12,836,674	-0.10(-0.77%)
Feb 04, 2010	13.37	13.57	12.96	13.05	16,819,312	-0.70(-5.09%)
Feb 03, 2010	13.33	13.85	13.29	13.75	15,527,824	+0.60(+4.56%)
Feb 02, 2010	13.30	13.38	12.91	13.15	19,341,748	+0.15(+1.15%)
Feb 01, 2010	13.00	13.29	12.83	13.00	9,037,469	+0.07(+0.54%)
Jan 29, 2010	13.27	13.41	12.85	12.93	9,468,915	-0.24(-1.82%)
Jan 28, 2010	13.43	13.46	12.75	13.17	10,561,425	-0.13(-0.98%)
Jan 27, 2010	13.23	13.46	12.91	13.30	7,602,217	+0.01(+0.08%)
Jan 26, 2010	13.19	13.46	13.11	13.29	10,398,051	-0.03(-0.23%)
Jan 25, 2010	13.55	13.55	13.13	13.32	6,425,232	+0.02(+0.15%)
Jan 22, 2010	13.13	13.71	13.09	13.30	15,336,012	+0.10(+0.76%)
Jan 21, 2010	13.58	13.92	13.18	13.20	10,630,595	-0.36(-2.65%)
Jan 20, 2010	13.69	13.79	13.31	13.56	10,144,911	+0.13(+0.97%)
Jan 19, 2010	13.27	13.57	13.16	13.43	6,186,152	+0.17(+1.28%)
Jan 15, 2010	13.76	13.26	13.26	13.26	14,344,500	-0.52(-3.77%)
Jan 14, 2010	13.94	14.06	13.75	13.78	6,850,274	-0.21(-1.50%)
Jan 13, 2010	13.69	14.06	13.50	13.99	7,031,105	+0.43(+3.17%)
Jan 12, 2010	13.89	13.93	13.39	13.56	8,138,864	-0.53(-3.76%)
Jan 11, 2010	14.13	14.22	13.85	14.09	5,991,371	-0.06(-0.42%)
Jan 08, 2010	13.99	14.45	13.88	14.15	6,732,805	+0.15(+1.07%)
Jan 07, 2010	13.78	14.25	13.59	14.00	9,000,290	+0.27(+1.97%)
Jan 06, 2010	14.01	14.24	13.67	13.73	14,566,116	-0.45(-3.17%)
Jan 05, 2010	14.18	14.38	14.05	14.18	5,440,915	-0.07(-0.49%)

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.