Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	15.13	15.22	14.71	15.20	14,090,500	+0.01(+0.08%)
Mar 30, 2011	15.19	15.19	15.19	15.19	14,806,214	+0.38(+2.54%)
Mar 29, 2011	14.47	14.94	14.45	14.82	11,662,515	+0.30(+2.07%)
Mar 28, 2011	14.71	14.89	14.50	14.51	8,165,335	-0.17(-1.15%)
Mar 25, 2011	14.46	14.83	14.40	14.68	12,543,132	+0.23(+1.60%)
Mar 24, 2011	14.45	14.54	14.21	14.45	12,278,625	+0.07(+0.48%)
Mar 23, 2011	14.26	14.43	14.10	14.38	9,486,509	+0.05(+0.35%)
Mar 22, 2011	14.70	14.70	14.31	14.33	10,226,330	-0.34(-2.31%)
Mar 21, 2011	14.59	14.68	14.58	14.67	10,331,969	+0.26(+1.83%)
Mar 18, 2011	14.69	14.73	14.26	14.41	15,700,283	-0.08(-0.52%)
Mar 17, 2011	14.80	14.96	14.46	14.48	11,876,295	-0.05(-0.34%)
Mar 16, 2011	14.57	14.65	14.28	14.53	17,085,720	-0.04(-0.26%)
Mar 15, 2011	14.44	14.67	14.42	14.57	10,669,897	-0.14(-0.94%)
Mar 14, 2011	14.75	14.97	14.46	14.71	8,287,789	-0.17(-1.14%)
Mar 11, 2011	14.74	15.00	14.58	14.88	10,406,756	+0.12(+0.81%)
Mar 10, 2011	14.84	14.99	14.70	14.76	10,731,304	-0.30(-1.99%)
Mar 09, 2011	14.61	15.19	14.48	15.06	14,962,038	+0.44(+3.04%)
Mar 08, 2011	14.68	14.78	14.49	14.61	12,969,571	+0.07(+0.47%)
Mar 07, 2011	14.60	14.69	14.42	14.55	13,223,668	-0.06(-0.43%)
Mar 04, 2011	14.71	14.89	14.36	14.61	14,901,501	-0.03(-0.21%)
Mar 03, 2011	15.05	15.06	14.63	14.64	17,466,080	-0.11(-0.72%)
Mar 02, 2011	14.57	14.76	14.35	14.75	17,462,844	+0.15(+1.03%)
Mar 01, 2011	15.02	15.02	14.53	14.60	11,961,005	-0.35(-2.34%)
Feb 28, 2011	14.76	14.96	14.70	14.95	11,582,257	+0.19(+1.27%)
Feb 25, 2011	14.60	14.78	14.36	14.76	13,627,900	+0.27(+1.86%)
Feb 24, 2011	14.51	14.91	14.32	14.49	16,321,173	-0.03(-0.17%)
Feb 23, 2011	14.62	14.93	14.08	14.51	16,956,432	-0.16(-1.07%)
Feb 22, 2011	14.85	15.07	14.44	14.67	23,925,954	-0.18(-1.22%)
Feb 18, 2011	15.08	15.21	14.79	14.85	13,415,997	-0.19(-1.29%)
Feb 17, 2011	14.97	15.18	14.88	15.05	11,560,178	+0.08(+0.50%)
Feb 16, 2011	14.90	15.18	14.73	14.97	15,582,010	+0.24(+1.66%)
Feb 15, 2011	14.90	15.04	14.69	14.73	11,815,779	-0.20(-1.34%)
Feb 14, 2011	15.35	15.45	14.90	14.93	14,763,030	-0.47(-3.05%)
Feb 11, 2011	15.04	15.40	14.98	15.40	8,401,892	+0.25(+1.65%)
Feb 10, 2011	14.93	15.18	14.76	15.15	12,134,685	+0.20(+1.34%)
Feb 09, 2011	15.11	15.65	14.95	14.95	22,878,132	-0.23(-1.48%)
Feb 08, 2011	14.71	15.18	14.62	15.17	15,419,092	+0.47(+3.19%)
Feb 07, 2011	14.29	14.74	14.23	14.70	15,123,291	+0.43(+3.02%)
Feb 04, 2011	13.91	14.33	13.78	14.27	15,505,054	+0.46(+3.35%)
Feb 03, 2011	14.15	14.20	13.56	13.81	34,490,684	+0.04(+0.32%)
Feb 02, 2011	14.16	14.16	13.61	13.76	19,166,574	-0.46(-3.21%)
Feb 01, 2011	14.55	14.55	14.15	14.22	15,690,921	-0.26(-1.77%)
Jan 31, 2011	14.50	14.53	14.28	14.48	10,393,498	+0.10(+0.70%)
Jan 28, 2011	14.96	14.97	14.34	14.38	8,968,144	-0.54(-3.65%)
Jan 27, 2011	14.73	14.99	14.66	14.92	10,119,538	+0.19(+1.27%)
Jan 26, 2011	14.61	14.78	14.46	14.73	10,500,932	+0.14(+0.99%)
Jan 25, 2011	14.59	14.72	14.35	14.59	8,382,849	-0.05(-0.34%)
Jan 24, 2011	14.48	14.71	14.38	14.64	7,698,172	+0.17(+1.17%)
Jan 21, 2011	14.73	14.73	14.43	14.47	8,044,339	-0.16(-1.11%)
Jan 20, 2011	14.61	15.07	14.54	14.63	16,888,478	+0.30(+2.09%)
Jan 19, 2011	14.59	14.76	14.30	14.33	9,564,869	-0.30(-2.05%)
Jan 18, 2011	14.45	14.67	14.39	14.63	14,189,916	+0.20(+1.39%)
Jan 14, 2011	14.31	14.43	14.25	14.43	11,067,617	+0.06(+0.39%)
Jan 13, 2011	14.54	14.57	14.32	14.38	12,896,993	-0.14(-0.99%)
Jan 12, 2011	14.67	14.67	14.43	14.52	14,441,531	-0.01(-0.09%)
Jan 11, 2011	14.91	14.95	14.46	14.53	14,947,767	-0.15(-1.02%)
Jan 10, 2011	14.49	14.80	14.48	14.68	18,052,410	+0.11(+0.73%)
Jan 07, 2011	14.98	15.00	14.48	14.58	22,226,688	-0.51(-3.35%)
Jan 06, 2011	15.17	15.26	14.96	15.08	23,447,192	-0.59(-3.76%)
Jan 05, 2011	15.60	15.86	15.51	15.67	9,551,158	-0.02(-0.12%)
Jan 04, 2011	15.83	15.95	15.43	15.69	14,776,518	-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.