Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	17.27	17.48	17.08	17.16	149,006	+0.13(+0.76%)
Mar 30, 2010	17.20	17.28	16.95	17.03	205,541	+0.23(+1.37%)
Mar 29, 2010	16.40	16.88	16.39	16.80	108,320	+1.08(+6.87%)
Mar 26, 2010	15.86	15.99	15.65	15.72	56,735	+0.23(+1.49%)
Mar 25, 2010	15.44	15.71	15.38	15.49	59,309	+0.29(+1.88%)
Mar 24, 2010	15.56	15.56	15.20	15.20	43,111	-0.63(-3.95%)
Mar 23, 2010	16.07	16.23	15.70	15.83	116,629	-0.24(-1.49%)
Mar 22, 2010	15.76	16.07	14.77	16.07	145,145	+0.05(+0.31%)
Mar 19, 2010	16.39	16.39	15.91	16.02	54,981	-0.37(-2.26%)
Mar 18, 2010	16.43	16.48	16.26	16.39	50,070	-0.19(-1.15%)
Mar 17, 2010	16.40	16.65	16.33	16.58	82,328	+0.48(+2.98%)
Mar 16, 2010	15.96	16.27	15.96	16.10	36,697	+0.41(+2.61%)
Mar 15, 2010	15.64	15.69	15.62	15.69	57,422	-0.56(-3.45%)
Mar 12, 2010	16.21	16.44	16.13	16.25	38,901	+0.06(+0.37%)
Mar 11, 2010	15.97	16.25	15.87	16.19	23,891	-0.06(-0.37%)
Mar 10, 2010	16.45	16.82	16.01	16.25	76,582	-0.10(-0.61%)
Mar 09, 2010	16.18	16.49	16.17	16.35	44,601	+0.04(+0.25%)
Mar 08, 2010	16.64	16.72	16.08	16.31	95,622	+0.07(+0.43%)
Mar 05, 2010	15.92	16.50	15.92	16.24	88,998	+0.71(+4.57%)
Mar 04, 2010	15.93	15.96	15.50	15.53	41,660	-0.36(-2.27%)
Mar 03, 2010	15.83	16.26	15.70	15.89	62,727	+0.40(+2.58%)
Mar 02, 2010	15.16	15.59	15.12	15.49	52,267	+0.40(+2.65%)
Mar 01, 2010	15.23	15.31	14.98	15.09	61,958	+0.28(+1.88%)
Feb 26, 2010	14.28	14.91	14.20	14.81	47,687	+0.59(+4.16%)
Feb 25, 2010	13.98	14.31	13.86	14.22	62,055	-0.45(-3.07%)
Feb 24, 2010	14.61	14.75	14.39	14.67	39,579	+0.14(+0.96%)
Feb 23, 2010	14.97	15.10	14.50	14.53	345,227	-0.82(-5.34%)
Feb 22, 2010	15.72	15.73	15.27	15.35	117,024	-0.38(-2.42%)
Feb 19, 2010	15.10	15.84	14.95	15.73	88,041	+0.35(+2.28%)
Feb 18, 2010	15.14	15.55	14.99	15.38	177,108	+0.22(+1.45%)
Feb 17, 2010	15.32	15.51	14.86	15.16	178,162	-0.06(-0.37%)
Feb 16, 2010	14.75	15.33	13.85	15.22	146,353	+1.45(+10.50%)
Feb 12, 2010	13.62	13.77	13.77	13.77	134,900	-0.46(-3.22%)
Feb 11, 2010	13.43	14.23	13.40	14.23	268,072	+0.94(+7.06%)
Feb 10, 2010	13.42	13.42	12.94	13.29	38,867	-0.12(-0.89%)
Feb 09, 2010	12.99	13.55	12.87	13.41	85,882	+0.94(+7.54%)
Feb 08, 2010	12.26	12.61	12.18	12.47	91,448	+0.43(+3.57%)
Feb 05, 2010	12.17	12.27	11.74	12.04	167,235	-0.49(-3.91%)
Feb 04, 2010	12.87	13.04	12.39	12.53	177,266	-0.84(-6.28%)
Feb 03, 2010	13.77	13.87	13.15	13.37	121,636	-0.81(-5.70%)
Feb 02, 2010	14.20	14.23	13.95	14.18	74,316	+0.19(+1.37%)
Feb 01, 2010	13.40	13.99	13.35	13.99	84,431	+0.51(+3.75%)
Jan 29, 2010	14.03	14.19	13.44	13.48	145,660	-0.55(-3.92%)
Jan 28, 2010	14.88	14.98	13.81	14.03	154,384	-0.78(-5.27%)
Jan 27, 2010	15.51	15.66	14.75	14.81	222,512	-1.37(-8.47%)
Jan 26, 2010	16.12	16.37	15.77	16.18	104,194	-0.35(-2.12%)
Jan 25, 2010	16.49	16.72	16.46	16.53	66,074	+0.10(+0.61%)
Jan 22, 2010	16.10	16.57	15.63	16.43	163,903	-0.30(-1.79%)
Jan 21, 2010	17.23	17.46	16.40	16.73	181,174	-0.58(-3.35%)
Jan 20, 2010	17.66	18.15	16.91	17.31	231,158	-0.85(-4.68%)
Jan 19, 2010	17.48	18.20	17.48	18.16	81,522	+0.68(+3.89%)
Jan 15, 2010	17.83	17.48	17.48	17.48	101,300	-0.64(-3.53%)
Jan 14, 2010	18.35	18.58	17.94	18.12	92,445	+0.20(+1.12%)
Jan 13, 2010	17.64	18.10	17.43	17.92	80,930	+0.81(+4.75%)
Jan 12, 2010	17.78	17.94	17.02	17.11	177,679	-1.46(-7.87%)
Jan 11, 2010	18.75	18.95	18.44	18.57	126,437	+0.37(+2.03%)
Jan 08, 2010	18.48	18.50	17.75	18.20	164,316	-0.30(-1.62%)
Jan 07, 2010	19.24	19.24	18.46	18.50	243,363	-1.01(-5.18%)
Jan 06, 2010	18.96	19.79	18.96	19.51	136,734	+1.22(+6.67%)
Jan 05, 2010	18.06	18.40	17.91	18.29	140,717	+0.13(+0.72%)

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.