Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	13.62	13.75	13.45	13.52	14,347,516	-0.22(-1.58%)
Mar 30, 2010	13.43	13.83	13.31	13.74	16,466,168	+0.30(+2.22%)
Mar 29, 2010	13.59	13.66	13.42	13.44	9,527,285	-0.05(-0.37%)
Mar 26, 2010	13.42	13.67	13.37	13.49	8,777,571	+0.14(+1.02%)
Mar 25, 2010	13.49	13.73	13.35	13.36	10,436,503	+0.00(+0.00%)
Mar 24, 2010	13.50	13.58	13.27	13.36	10,588,137	-0.23(-1.69%)
Mar 23, 2010	13.73	13.77	13.31	13.59	20,233,344	-0.08(-0.59%)
Mar 22, 2010	12.85	13.70	12.83	13.67	25,526,590	+0.69(+5.31%)
Mar 19, 2010	13.33	13.36	12.93	12.98	17,525,518	-0.31(-2.34%)
Mar 18, 2010	13.37	13.44	13.16	13.29	11,067,481	-0.12(-0.88%)
Mar 17, 2010	13.54	13.55	13.26	13.41	11,341,565	-0.04(-0.28%)
Mar 16, 2010	13.42	13.47	13.30	13.44	8,926,478	+0.05(+0.37%)
Mar 15, 2010	13.34	13.45	13.30	13.39	18,257,930	-0.12(-0.87%)
Mar 12, 2010	13.24	13.54	13.18	13.51	21,561,902	+0.43(+3.28%)
Mar 11, 2010	12.97	13.22	12.93	13.08	12,429,464	+0.08(+0.62%)
Mar 10, 2010	12.80	13.21	12.75	13.00	17,143,782	+0.19(+1.45%)
Mar 09, 2010	13.00	13.05	12.68	12.82	14,998,194	-0.22(-1.71%)
Mar 08, 2010	12.91	13.12	12.78	13.04	21,097,868	+0.37(+2.88%)
Mar 05, 2010	12.41	12.77	12.36	12.67	19,143,314	+0.35(+2.87%)
Mar 04, 2010	12.41	12.72	12.28	12.32	33,765,236	-0.09(-0.75%)
Mar 03, 2010	12.36	12.45	12.28	12.41	20,763,366	+0.02(+0.15%)
Mar 02, 2010	12.37	12.43	12.12	12.39	24,807,586	+0.14(+1.11%)
Mar 01, 2010	11.90	12.37	11.89	12.26	21,786,334	+0.39(+3.29%)
Feb 26, 2010	11.95	11.99	11.79	11.87	18,349,778	-0.08(-0.67%)
Feb 25, 2010	11.86	12.01	11.79	11.95	26,883,476	-0.15(-1.23%)
Feb 24, 2010	11.51	12.12	11.51	12.10	24,602,708	+0.53(+4.55%)
Feb 23, 2010	11.40	11.69	11.33	11.57	22,982,392	+0.12(+1.08%)
Feb 22, 2010	11.53	11.68	11.36	11.45	26,802,828	-0.04(-0.38%)
Feb 19, 2010	11.20	11.54	11.20	11.49	13,411,711	+0.24(+2.09%)
Feb 18, 2010	11.06	11.33	10.95	11.25	15,572,920	+0.14(+1.28%)
Feb 17, 2010	11.06	11.22	11.01	11.11	13,695,155	+0.02(+0.22%)
Feb 16, 2010	10.71	11.11	10.71	11.09	16,141,676	+0.35(+3.29%)
Feb 12, 2010	10.48	10.73	10.73	10.73	13,162,823	+0.12(+1.11%)
Feb 11, 2010	10.34	10.62	10.24	10.62	13,530,769	+0.24(+2.27%)
Feb 10, 2010	10.36	10.47	10.23	10.38	16,187,676	+0.02(+0.24%)
Feb 09, 2010	10.21	10.46	10.11	10.36	15,594,142	+0.14(+1.33%)
Feb 08, 2010	10.21	10.34	10.06	10.22	17,921,466	+0.04(+0.43%)
Feb 05, 2010	10.33	10.36	9.791	10.18	24,387,648	-0.15(-1.50%)
Feb 04, 2010	10.43	10.57	10.17	10.33	41,673,164	+0.27(+2.65%)
Feb 03, 2010	9.921	10.09	9.848	10.06	14,527,154	+0.02(+0.19%)
Feb 02, 2010	9.847	10.11	9.773	10.05	18,541,588	+0.40(+4.18%)
Feb 01, 2010	9.674	9.866	9.506	9.643	33,933,604	-0.23(-2.32%)
Jan 29, 2010	9.990	10.11	9.866	9.872	21,869,478	+0.09(+0.95%)
Jan 28, 2010	9.791	9.890	9.624	9.779	18,715,120	+0.07(+0.70%)
Jan 27, 2010	9.754	9.884	9.581	9.711	14,752,425	-0.09(-0.95%)
Jan 26, 2010	9.630	9.959	9.537	9.804	20,295,086	+0.18(+1.87%)
Jan 25, 2010	9.773	9.835	9.593	9.624	14,384,521	-0.02(-0.26%)
Jan 22, 2010	9.791	9.983	9.581	9.649	23,599,930	-0.11(-1.08%)
Jan 21, 2010	10.21	10.37	9.735	9.754	24,844,796	-0.43(-4.26%)
Jan 20, 2010	10.27	10.32	10.11	10.19	13,458,051	-0.15(-1.50%)
Jan 19, 2010	10.24	10.38	10.24	10.34	10,004,980	+0.09(+0.85%)
Jan 15, 2010	10.23	10.26	10.26	10.26	12,685,818	+0.02(+0.24%)
Jan 14, 2010	10.13	10.26	10.02	10.23	11,722,845	+0.04(+0.43%)
Jan 13, 2010	10.19	10.39	10.16	10.19	18,199,500	+0.04(+0.43%)
Jan 12, 2010	10.17	10.31	10.04	10.14	14,965,993	-0.15(-1.50%)
Jan 11, 2010	10.60	10.60	10.15	10.30	21,138,612	-0.19(-1.77%)
Jan 08, 2010	10.62	10.66	10.44	10.49	21,329,726	-0.35(-3.26%)
Jan 07, 2010	10.87	10.94	10.51	10.84	32,176,064	+0.24(+2.28%)
Jan 06, 2010	10.50	10.71	10.45	10.60	21,366,196	+0.15(+1.42%)
Jan 05, 2010	10.55	10.66	10.40	10.45	16,025,949	-0.12(-1.17%)

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.