Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	11.51	11.69	11.43	11.46	5,460,337	-0.01(-0.07%)
Mar 30, 2010	11.42	11.53	11.12	11.46	10,027,111	+0.07(+0.65%)
Mar 29, 2010	11.37	11.78	11.33	11.39	9,240,186	+0.30(+2.74%)
Mar 26, 2010	10.92	11.15	10.85	11.09	6,517,861	+0.22(+2.04%)
Mar 25, 2010	11.49	11.49	10.82	10.87	7,142,360	-0.47(-4.12%)
Mar 24, 2010	11.16	11.49	11.09	11.33	5,910,389	+0.08(+0.73%)
Mar 23, 2010	11.46	11.52	11.23	11.25	9,009,010	-0.21(-1.86%)
Mar 22, 2010	11.29	11.58	11.13	11.46	4,204,817	+0.02(+0.14%)
Mar 19, 2010	11.48	11.51	11.19	11.45	11,028,210	+0.04(+0.36%)
Mar 18, 2010	11.83	11.89	11.17	11.41	13,149,752	-0.52(-4.40%)
Mar 17, 2010	12.28	12.32	11.89	11.93	7,925,882	-0.25(-2.09%)
Mar 16, 2010	12.10	12.31	11.86	12.19	8,179,236	+0.10(+0.81%)
Mar 15, 2010	12.28	12.35	11.91	12.09	7,902,445	-0.47(-3.72%)
Mar 12, 2010	12.96	12.96	12.47	12.56	5,044,390	-0.29(-2.23%)
Mar 11, 2010	12.89	12.93	12.72	12.84	4,744,514	-0.11(-0.82%)
Mar 10, 2010	12.48	12.96	12.42	12.95	10,464,671	+0.44(+3.53%)
Mar 09, 2010	12.45	12.60	12.36	12.51	3,285,505	+0.02(+0.13%)
Mar 08, 2010	12.45	12.59	12.35	12.49	5,831,143	+0.04(+0.33%)
Mar 05, 2010	12.60	12.71	12.34	12.45	5,370,773	-0.05(-0.39%)
Mar 04, 2010	12.77	12.83	12.34	12.50	3,826,582	-0.22(-1.74%)
Mar 03, 2010	12.56	12.84	12.56	12.72	3,292,370	+0.17(+1.37%)
Mar 02, 2010	12.69	12.72	12.44	12.55	4,663,352	-0.02(-0.13%)
Mar 01, 2010	12.67	12.84	12.43	12.56	6,144,537	-0.06(-0.45%)
Feb 26, 2010	12.54	12.69	12.34	12.62	5,503,318	+0.07(+0.52%)
Feb 25, 2010	12.07	12.58	11.91	12.56	6,769,720	+0.21(+1.72%)
Feb 24, 2010	12.30	12.56	12.22	12.34	5,439,724	-0.01(-0.07%)
Feb 23, 2010	12.61	12.78	12.31	12.35	5,460,066	-0.40(-3.14%)
Feb 22, 2010	12.98	13.14	12.43	12.75	9,670,326	-0.23(-1.76%)
Feb 19, 2010	13.12	13.20	12.80	12.98	10,688,377	-0.20(-1.55%)
Feb 18, 2010	13.48	13.53	13.14	13.19	7,870,918	-0.29(-2.12%)
Feb 17, 2010	13.54	13.58	13.25	13.47	6,982,128	+0.01(+0.06%)
Feb 16, 2010	13.63	13.71	13.22	13.46	8,663,892	+0.05(+0.37%)
Feb 12, 2010	13.28	13.42	13.42	13.42	6,195,267	-0.23(-1.68%)
Feb 11, 2010	13.35	13.73	13.22	13.64	11,513,191	+0.14(+1.03%)
Feb 10, 2010	13.19	13.62	13.00	13.51	10,779,605	+0.39(+2.99%)
Feb 09, 2010	12.61	13.19	12.58	13.11	10,196,244	+0.81(+6.58%)
Feb 08, 2010	12.61	12.80	12.28	12.30	6,471,200	-0.25(-1.95%)
Feb 05, 2010	12.70	12.78	11.96	12.55	9,503,069	-0.13(-1.03%)
Feb 04, 2010	13.22	13.25	12.57	12.68	6,381,679	-0.65(-4.91%)
Feb 03, 2010	13.68	13.73	13.26	13.33	5,375,863	-0.11(-0.79%)
Feb 02, 2010	13.36	13.55	13.27	13.44	7,949,377	+0.28(+2.11%)
Feb 01, 2010	12.58	13.16	12.58	13.16	6,821,054	+0.61(+4.82%)
Jan 29, 2010	13.37	13.69	12.34	12.56	12,006,865	-0.71(-5.36%)
Jan 28, 2010	13.49	13.77	12.90	13.27	8,751,520	-0.15(-1.10%)
Jan 27, 2010	13.49	13.65	13.16	13.42	8,527,545	-0.11(-0.79%)
Jan 26, 2010	13.74	14.04	13.49	13.52	6,328,834	-0.31(-2.25%)
Jan 25, 2010	13.61	14.11	13.53	13.83	5,921,246	+0.27(+1.99%)
Jan 22, 2010	14.45	14.46	13.51	13.56	17,889,798	-1.19(-8.09%)
Jan 21, 2010	14.84	15.03	14.39	14.76	9,825,945	+0.06(+0.39%)
Jan 20, 2010	14.62	14.79	14.46	14.70	3,999,646	-0.13(-0.88%)
Jan 19, 2010	14.69	14.85	14.43	14.83	5,066,214	+0.13(+0.89%)
Jan 15, 2010	14.89	14.70	14.70	14.70	5,464,376	-0.19(-1.26%)
Jan 14, 2010	14.46	14.98	14.41	14.89	6,706,104	+0.44(+3.06%)
Jan 13, 2010	14.21	14.50	13.94	14.45	6,755,995	+0.20(+1.38%)
Jan 12, 2010	14.36	14.55	13.98	14.25	8,140,633	-0.30(-2.08%)
Jan 11, 2010	15.07	15.13	14.25	14.55	7,388,832	-0.47(-3.10%)
Jan 08, 2010	14.42	15.26	14.40	15.02	8,512,552	+0.49(+3.38%)
Jan 07, 2010	14.36	14.58	13.97	14.53	6,205,638	+0.08(+0.57%)
Jan 06, 2010	14.05	14.55	14.03	14.45	8,441,624	+0.18(+1.26%)
Jan 05, 2010	13.31	14.30	13.25	14.27	19,195,962	+1.03(+7.78%)

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.