Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	16.56	17.07	16.55	16.89	5,972,678	+0.14(+0.83%)
Mar 30, 2010	16.85	16.99	16.68	16.75	5,087,511	-0.07(-0.41%)
Mar 29, 2010	17.43	17.55	16.58	16.82	9,218,619	-0.37(-2.16%)
Mar 26, 2010	17.61	17.93	16.94	17.19	7,759,898	-0.32(-1.81%)
Mar 25, 2010	18.05	18.44	17.47	17.50	6,719,255	-0.32(-1.82%)
Mar 24, 2010	17.57	18.11	17.54	17.83	6,695,976	+0.19(+1.05%)
Mar 23, 2010	17.47	17.71	17.15	17.64	5,656,672	+0.16(+0.93%)
Mar 22, 2010	16.82	17.53	16.51	17.48	7,736,068	+0.39(+2.26%)
Mar 19, 2010	17.54	17.76	17.02	17.09	10,086,830	-0.48(-2.73%)
Mar 18, 2010	17.62	17.77	17.16	17.57	10,960,944	-0.36(-1.98%)
Mar 17, 2010	17.15	18.35	17.15	17.93	17,496,282	+0.75(+4.37%)
Mar 16, 2010	16.59	17.28	16.42	17.18	11,024,726	+0.76(+4.61%)
Mar 15, 2010	16.31	16.49	15.91	16.42	8,297,753	+0.19(+1.19%)
Mar 12, 2010	16.76	16.96	16.21	16.23	11,779,299	-0.34(-2.05%)
Mar 11, 2010	15.99	16.80	15.75	16.57	18,207,326	+0.73(+4.59%)
Mar 10, 2010	15.08	16.28	15.04	15.84	17,923,544	+0.95(+6.39%)
Mar 09, 2010	14.49	15.00	14.27	14.89	7,274,858	+0.26(+1.74%)
Mar 08, 2010	14.62	14.74	14.43	14.64	3,989,009	+0.15(+1.01%)
Mar 05, 2010	14.11	14.52	14.03	14.49	5,873,104	+0.51(+3.65%)
Mar 04, 2010	14.20	14.26	13.92	13.98	5,743,964	-0.25(-1.74%)
Mar 03, 2010	14.48	14.50	14.16	14.23	4,324,487	-0.19(-1.29%)
Mar 02, 2010	14.54	14.83	14.23	14.41	6,083,886	+0.26(+1.86%)
Mar 01, 2010	14.46	14.46	14.06	14.15	3,171,688	-0.19(-1.29%)
Feb 26, 2010	14.27	14.38	14.01	14.33	4,564,409	+0.08(+0.54%)
Feb 25, 2010	14.16	14.27	13.93	14.26	5,797,220	-0.18(-1.23%)
Feb 24, 2010	14.07	14.61	13.97	14.43	6,170,049	+0.38(+2.70%)
Feb 23, 2010	14.35	14.64	13.94	14.06	7,084,894	-0.53(-3.66%)
Feb 22, 2010	14.34	14.69	14.32	14.59	6,067,010	+0.33(+2.33%)
Feb 19, 2010	13.66	14.31	13.58	14.26	7,378,601	+0.56(+4.06%)
Feb 18, 2010	13.82	14.03	13.61	13.70	5,737,512	-0.26(-1.83%)
Feb 17, 2010	14.30	14.30	13.80	13.96	5,104,128	-0.16(-1.15%)
Feb 16, 2010	13.99	14.17	13.72	14.12	4,568,248	+0.32(+2.30%)
Feb 12, 2010	13.92	13.80	13.80	13.80	6,323,460	-0.25(-1.76%)
Feb 11, 2010	14.23	14.40	13.97	14.05	6,699,875	-0.27(-1.89%)
Feb 10, 2010	14.12	14.46	14.02	14.32	5,337,349	+0.24(+1.70%)
Feb 09, 2010	14.15	14.42	13.91	14.08	6,186,389	+0.17(+1.22%)
Feb 08, 2010	13.94	14.52	13.68	13.91	10,432,597	+0.00(+0.00%)
Feb 05, 2010	13.62	13.99	13.32	13.91	10,309,838	+0.39(+2.92%)
Feb 04, 2010	13.98	14.02	13.44	13.51	14,739,697	-0.87(-6.07%)
Feb 03, 2010	15.28	15.28	14.26	14.39	13,304,031	-1.00(-6.48%)
Feb 02, 2010	15.44	15.60	15.02	15.38	7,610,080	-0.01(-0.05%)
Feb 01, 2010	14.81	15.41	14.78	15.39	8,900,683	+0.73(+5.01%)
Jan 29, 2010	15.12	15.22	14.51	14.66	9,011,734	-0.29(-1.91%)
Jan 28, 2010	15.09	15.26	14.60	14.94	9,140,039	+0.31(+2.11%)
Jan 27, 2010	14.59	14.94	14.17	14.64	12,053,489	-0.11(-0.73%)
Jan 26, 2010	14.65	15.90	14.60	14.74	34,078,216	+0.90(+6.47%)
Jan 25, 2010	13.88	13.90	12.90	13.85	13,530,335	+0.20(+1.47%)
Jan 22, 2010	13.96	14.10	13.23	13.65	14,611,467	-0.54(-3.81%)
Jan 21, 2010	13.87	15.01	13.87	14.19	18,407,342	+0.34(+2.46%)
Jan 20, 2010	13.07	13.91	13.02	13.85	12,914,910	+0.63(+4.73%)
Jan 19, 2010	12.56	13.29	12.41	13.22	9,132,235	+0.66(+5.23%)
Jan 15, 2010	12.97	12.56	12.56	12.56	6,327,364	-0.35(-2.69%)
Jan 14, 2010	12.64	13.02	12.56	12.91	6,053,747	+0.28(+2.20%)
Jan 13, 2010	12.32	12.80	11.70	12.63	13,416,346	+0.23(+1.87%)
Jan 12, 2010	12.66	13.09	12.23	12.40	9,499,102	-0.36(-2.79%)
Jan 11, 2010	12.73	12.97	12.44	12.76	7,159,026	+0.08(+0.61%)
Jan 08, 2010	12.51	12.87	11.99	12.68	8,933,535	-0.21(-1.62%)
Jan 07, 2010	11.57	13.14	11.55	12.89	31,986,522	+1.30(+11.20%)
Jan 06, 2010	10.56	11.60	10.56	11.59	16,325,632	+0.93(+8.69%)
Jan 05, 2010	10.26	10.69	10.22	10.66	7,254,190	+0.36(+3.53%)

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.