Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	11.31	11.31	11.13	11.25	20,120,218	-0.08(-0.71%)
Mar 30, 2010	11.37	11.39	11.24	11.33	15,308,004	-0.03(-0.25%)
Mar 29, 2010	11.33	11.41	11.21	11.35	15,153,705	+0.10(+0.86%)
Mar 26, 2010	11.42	11.46	11.02	11.26	23,241,434	-0.09(-0.76%)
Mar 25, 2010	11.88	11.99	11.33	11.34	22,827,166	-0.47(-3.96%)
Mar 24, 2010	11.48	11.85	11.39	11.81	19,988,454	+0.22(+1.92%)
Mar 23, 2010	11.59	11.62	11.47	11.59	13,381,939	+0.35(+3.10%)
Mar 22, 2010	11.30	11.63	11.22	11.24	16,379,864	-0.35(-3.05%)
Mar 19, 2010	11.76	11.79	11.39	11.59	16,971,196	-0.14(-1.17%)
Mar 18, 2010	11.80	11.90	11.62	11.73	12,984,768	-0.06(-0.53%)
Mar 17, 2010	11.78	11.97	11.73	11.79	18,016,804	+0.06(+0.49%)
Mar 16, 2010	11.66	11.76	11.57	11.74	15,360,713	+0.11(+0.98%)
Mar 15, 2010	11.62	11.66	11.37	11.62	17,312,488	-0.05(-0.39%)
Mar 12, 2010	11.71	11.75	11.48	11.67	16,750,485	+0.02(+0.15%)
Mar 11, 2010	11.65	11.94	11.52	11.65	21,604,754	-0.06(-0.54%)
Mar 10, 2010	11.19	11.75	11.18	11.71	29,508,634	+0.57(+5.07%)
Mar 09, 2010	11.09	11.25	11.08	11.15	13,191,309	-0.05(-0.46%)
Mar 08, 2010	11.18	11.35	11.16	11.20	13,893,223	+0.03(+0.26%)
Mar 05, 2010	10.80	11.21	10.80	11.17	24,791,952	+0.43(+3.98%)
Mar 04, 2010	10.63	10.77	10.56	10.74	15,802,919	+0.11(+1.07%)
Mar 03, 2010	10.45	10.75	10.43	10.63	20,304,228	+0.24(+2.31%)
Mar 02, 2010	10.04	10.51	9.995	10.39	23,599,064	+0.32(+3.17%)
Mar 01, 2010	10.08	10.14	10.05	10.07	10,265,235	+0.07(+0.68%)
Feb 26, 2010	9.967	10.15	9.944	10.00	12,298,098	+0.04(+0.40%)
Feb 25, 2010	9.887	9.961	9.773	9.961	16,347,837	-0.09(-0.85%)
Feb 24, 2010	9.984	10.16	9.870	10.05	15,311,115	+0.07(+0.68%)
Feb 23, 2010	10.11	10.15	9.864	9.978	18,633,438	-0.17(-1.69%)
Feb 22, 2010	10.27	10.28	10.10	10.15	16,885,918	-0.06(-0.61%)
Feb 19, 2010	10.13	10.24	10.03	10.21	15,216,790	+0.11(+1.13%)
Feb 18, 2010	10.15	10.20	10.05	10.10	20,432,992	-0.07(-0.73%)
Feb 17, 2010	10.28	10.33	10.11	10.17	12,841,071	-0.09(-0.83%)
Feb 16, 2010	10.18	10.29	10.14	10.26	15,898,466	+0.15(+1.53%)
Feb 12, 2010	10.15	10.10	10.10	10.10	22,433,322	-0.15(-1.42%)
Feb 11, 2010	10.25	10.30	10.03	10.25	22,768,390	+0.00(+0.00%)
Feb 10, 2010	10.25	10.31	10.04	10.25	13,984,724	-0.06(-0.55%)
Feb 09, 2010	10.29	10.41	10.15	10.31	15,484,643	+0.14(+1.40%)
Feb 08, 2010	10.33	10.37	10.14	10.16	11,493,549	-0.18(-1.71%)
Feb 05, 2010	10.28	10.35	9.959	10.34	21,698,658	+0.03(+0.28%)
Feb 04, 2010	10.61	10.66	10.29	10.31	16,808,440	-0.43(-4.03%)
Feb 03, 2010	10.78	10.90	10.61	10.74	14,308,655	-0.22(-2.02%)
Feb 02, 2010	10.94	10.99	10.72	10.97	20,240,392	+0.22(+2.04%)
Feb 01, 2010	10.62	10.93	10.62	10.75	21,057,162	+0.26(+2.47%)
Jan 29, 2010	10.51	10.85	10.47	10.49	26,232,846	-0.01(-0.05%)
Jan 28, 2010	10.62	10.69	10.25	10.49	25,775,926	-0.15(-1.39%)
Jan 27, 2010	10.73	10.85	10.44	10.64	40,940,712	-0.19(-1.74%)
Jan 26, 2010	10.40	10.85	10.35	10.83	36,016,144	+0.38(+3.65%)
Jan 25, 2010	10.44	10.56	10.28	10.45	17,310,148	+0.10(+0.94%)
Jan 22, 2010	10.64	10.68	10.30	10.35	24,669,550	-0.40(-3.71%)
Jan 21, 2010	10.86	10.94	10.55	10.75	23,468,332	-0.14(-1.25%)
Jan 20, 2010	10.64	10.94	10.60	10.89	30,874,688	+0.14(+1.32%)
Jan 19, 2010	10.68	10.78	10.57	10.74	21,702,438	+0.06(+0.53%)
Jan 15, 2010	10.39	10.69	10.69	10.69	37,718,812	+0.28(+2.74%)
Jan 14, 2010	10.28	10.46	10.19	10.40	15,124,150	+0.12(+1.16%)
Jan 13, 2010	10.36	10.36	10.06	10.28	26,223,266	-0.09(-0.82%)
Jan 12, 2010	10.35	10.41	10.13	10.37	17,086,952	-0.17(-1.62%)
Jan 11, 2010	10.74	10.78	10.37	10.54	17,538,000	-0.10(-0.96%)
Jan 08, 2010	10.78	10.81	10.55	10.64	22,338,760	-0.15(-1.37%)
Jan 07, 2010	10.69	10.85	10.47	10.79	19,389,440	+0.08(+0.74%)
Jan 06, 2010	10.47	10.83	10.34	10.71	27,125,934	+0.26(+2.51%)
Jan 05, 2010	10.32	10.57	10.23	10.45	27,431,408	+0.26(+2.57%)

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.