Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	15.14	15.24	14.73	15.22	14,078,315	+0.01(+0.08%)
Mar 30, 2011	15.20	15.20	15.20	15.20	14,793,411	+0.38(+2.54%)
Mar 29, 2011	14.48	14.95	14.46	14.83	11,652,430	+0.30(+2.07%)
Mar 28, 2011	14.72	14.90	14.51	14.53	8,158,275	-0.17(-1.15%)
Mar 25, 2011	14.47	14.84	14.41	14.70	12,532,286	+0.23(+1.60%)
Mar 24, 2011	14.46	14.55	14.22	14.46	12,268,007	+0.07(+0.48%)
Mar 23, 2011	14.28	14.44	14.11	14.40	9,478,306	+0.05(+0.35%)
Mar 22, 2011	14.71	14.71	14.33	14.34	10,217,487	-0.34(-2.31%)
Mar 21, 2011	14.60	14.70	14.60	14.68	10,323,034	+0.26(+1.83%)
Mar 18, 2011	14.70	14.74	14.27	14.42	15,686,706	-0.08(-0.52%)
Mar 17, 2011	14.81	14.97	14.47	14.50	11,866,025	-0.05(-0.35%)
Mar 16, 2011	14.58	14.66	14.29	14.55	17,070,946	-0.04(-0.26%)
Mar 15, 2011	14.45	14.68	14.43	14.58	10,660,671	-0.14(-0.94%)
Mar 14, 2011	14.76	14.98	14.48	14.72	8,280,622	-0.17(-1.14%)
Mar 11, 2011	14.75	15.01	14.60	14.89	10,397,757	+0.12(+0.81%)
Mar 10, 2011	14.85	15.00	14.72	14.77	10,722,025	-0.30(-1.99%)
Mar 09, 2011	14.62	15.21	14.50	15.07	14,949,101	+0.44(+3.04%)
Mar 08, 2011	14.69	14.79	14.50	14.63	12,958,357	+0.07(+0.47%)
Mar 07, 2011	14.62	14.70	14.43	14.56	13,212,234	-0.06(-0.43%)
Mar 04, 2011	14.73	14.90	14.38	14.62	14,888,616	-0.03(-0.21%)
Mar 03, 2011	15.06	15.07	14.64	14.65	17,450,978	-0.11(-0.72%)
Mar 02, 2011	14.58	14.77	14.36	14.76	17,447,744	+0.15(+1.03%)
Mar 01, 2011	15.03	15.03	14.54	14.61	11,950,662	-0.35(-2.34%)
Feb 28, 2011	14.78	14.98	14.72	14.96	11,572,242	+0.19(+1.27%)
Feb 25, 2011	14.61	14.80	14.37	14.77	13,616,116	+0.27(+1.86%)
Feb 24, 2011	14.53	14.93	14.33	14.50	16,307,061	-0.03(-0.17%)
Feb 23, 2011	14.63	14.94	14.09	14.53	16,941,770	-0.16(-1.07%)
Feb 22, 2011	14.86	15.08	14.46	14.68	23,905,266	-0.18(-1.22%)
Feb 18, 2011	15.09	15.22	14.80	14.87	13,404,396	-0.19(-1.29%)
Feb 17, 2011	14.98	15.19	14.89	15.06	11,550,182	+0.08(+0.50%)
Feb 16, 2011	14.91	15.19	14.74	14.98	15,568,537	+0.24(+1.66%)
Feb 15, 2011	14.91	15.05	14.70	14.74	11,805,563	-0.20(-1.34%)
Feb 14, 2011	15.37	15.47	14.91	14.94	14,750,265	-0.47(-3.05%)
Feb 11, 2011	15.05	15.42	15.00	15.41	8,394,627	+0.25(+1.65%)
Feb 10, 2011	14.95	15.19	14.78	15.16	12,124,192	+0.20(+1.34%)
Feb 09, 2011	15.12	15.67	14.96	14.96	22,858,350	-0.23(-1.48%)
Feb 08, 2011	14.72	15.19	14.63	15.18	15,405,759	+0.47(+3.19%)
Feb 07, 2011	14.30	14.75	14.24	14.72	15,110,214	+0.43(+3.02%)
Feb 04, 2011	13.92	14.35	13.79	14.28	15,491,647	+0.46(+3.35%)
Feb 03, 2011	14.16	14.21	13.58	13.82	34,460,864	+0.04(+0.32%)
Feb 02, 2011	14.18	14.18	13.62	13.78	19,150,000	-0.46(-3.21%)
Feb 01, 2011	14.56	14.56	14.16	14.23	15,677,353	-0.26(-1.77%)
Jan 31, 2011	14.51	14.55	14.29	14.49	10,384,511	+0.10(+0.70%)
Jan 28, 2011	14.97	14.98	14.35	14.39	8,960,389	-0.54(-3.65%)
Jan 27, 2011	14.75	15.00	14.67	14.93	10,110,788	+0.19(+1.27%)
Jan 26, 2011	14.62	14.79	14.47	14.75	10,491,852	+0.14(+0.99%)
Jan 25, 2011	14.60	14.73	14.36	14.60	8,375,600	-0.05(-0.34%)
Jan 24, 2011	14.49	14.73	14.40	14.65	7,691,516	+0.17(+1.17%)
Jan 21, 2011	14.75	14.75	14.44	14.48	8,037,383	-0.16(-1.11%)
Jan 20, 2011	14.62	15.08	14.55	14.65	16,873,876	+0.30(+2.09%)
Jan 19, 2011	14.60	14.78	14.31	14.35	9,556,598	-0.30(-2.05%)
Jan 18, 2011	14.46	14.68	14.40	14.65	14,177,646	+0.20(+1.39%)
Jan 14, 2011	14.32	14.45	14.26	14.45	11,058,047	+0.06(+0.39%)
Jan 13, 2011	14.55	14.58	14.33	14.39	12,885,841	-0.14(-0.99%)
Jan 12, 2011	14.68	14.68	14.45	14.53	14,429,044	-0.01(-0.09%)
Jan 11, 2011	14.93	14.97	14.47	14.55	14,934,842	-0.15(-1.02%)
Jan 10, 2011	14.50	14.82	14.49	14.70	18,036,800	+0.11(+0.73%)
Jan 07, 2011	15.00	15.02	14.49	14.59	22,207,468	-0.51(-3.35%)
Jan 06, 2011	15.18	15.27	14.98	15.10	23,426,918	-0.59(-3.76%)
Jan 05, 2011	15.61	15.87	15.52	15.69	9,542,900	-0.02(-0.12%)
Jan 04, 2011	15.84	15.96	15.45	15.70	14,763,741	-0.22(-1.38%)

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.