Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	17.69	18.23	17.68	18.03	5,593,218	+0.15(+0.83%)
Mar 30, 2010	18.00	18.15	17.81	17.88	4,764,288	-0.07(-0.41%)
Mar 29, 2010	18.61	18.75	17.70	17.96	8,632,936	-0.40(-2.16%)
Mar 26, 2010	18.81	19.15	18.09	18.35	7,266,891	-0.34(-1.81%)
Mar 25, 2010	19.27	19.69	18.66	18.69	6,292,363	-0.35(-1.82%)
Mar 24, 2010	18.77	19.34	18.72	19.04	6,270,563	+0.20(+1.05%)
Mar 23, 2010	18.65	18.91	18.31	18.84	5,297,288	+0.17(+0.93%)
Mar 22, 2010	17.96	18.72	17.63	18.67	7,244,575	+0.41(+2.26%)
Mar 19, 2010	18.72	18.96	18.18	18.25	9,445,986	-0.51(-2.73%)
Mar 18, 2010	18.81	18.98	18.32	18.77	10,264,566	-0.38(-1.98%)
Mar 17, 2010	18.31	19.59	18.31	19.15	16,384,697	+0.80(+4.37%)
Mar 16, 2010	17.72	18.45	17.54	18.34	10,324,296	+0.81(+4.61%)
Mar 15, 2010	17.41	17.61	16.99	17.54	7,770,575	+0.21(+1.19%)
Mar 12, 2010	17.90	18.11	17.30	17.33	11,030,928	-0.36(-2.05%)
Mar 11, 2010	17.07	17.94	16.82	17.69	17,050,566	+0.78(+4.59%)
Mar 10, 2010	16.10	17.39	16.06	16.92	16,784,814	+1.02(+6.39%)
Mar 09, 2010	15.47	16.02	15.24	15.90	6,812,667	+0.27(+1.74%)
Mar 08, 2010	15.61	15.74	15.41	15.63	3,735,576	+0.16(+1.01%)
Mar 05, 2010	15.07	15.50	14.98	15.47	5,499,970	+0.54(+3.65%)
Mar 04, 2010	15.17	15.22	14.86	14.93	5,379,034	-0.26(-1.74%)
Mar 03, 2010	15.46	15.49	15.12	15.19	4,049,741	-0.20(-1.29%)
Mar 02, 2010	15.52	15.84	15.20	15.39	5,697,361	+0.28(+1.86%)
Mar 01, 2010	15.44	15.44	15.01	15.11	2,970,182	-0.20(-1.29%)
Feb 26, 2010	15.24	15.36	14.96	15.31	4,274,420	+0.08(+0.54%)
Feb 25, 2010	15.13	15.24	14.88	15.22	5,428,907	-0.19(-1.23%)
Feb 24, 2010	15.03	15.60	14.92	15.41	5,778,049	+0.40(+2.70%)
Feb 23, 2010	15.32	15.64	14.89	15.01	6,634,772	-0.57(-3.66%)
Feb 22, 2010	15.31	15.69	15.29	15.58	5,681,557	+0.36(+2.33%)
Feb 19, 2010	14.59	15.28	14.51	15.22	6,909,819	+0.59(+4.06%)
Feb 18, 2010	14.75	14.98	14.53	14.63	5,372,993	-0.27(-1.83%)
Feb 17, 2010	15.27	15.27	14.74	14.90	4,779,849	-0.17(-1.15%)
Feb 16, 2010	14.94	15.13	14.65	15.08	4,278,015	+0.34(+2.30%)
Feb 12, 2010	14.87	14.74	14.74	14.74	5,921,714	-0.26(-1.76%)
Feb 11, 2010	15.20	15.38	14.92	15.00	6,274,214	-0.29(-1.89%)
Feb 10, 2010	15.08	15.44	14.97	15.29	4,998,253	+0.26(+1.70%)
Feb 09, 2010	15.11	15.40	14.85	15.03	5,793,351	+0.18(+1.22%)
Feb 08, 2010	14.89	15.50	14.61	14.85	9,769,786	-0.01(-0.06%)
Feb 05, 2010	14.56	14.94	14.23	14.86	9,649,463	+0.42(+2.92%)
Feb 04, 2010	14.94	14.98	14.36	14.44	13,795,576	-0.93(-6.07%)
Feb 03, 2010	16.32	16.33	15.24	15.37	12,451,868	-1.06(-6.48%)
Feb 02, 2010	16.50	16.67	16.05	16.44	7,122,632	-0.01(-0.05%)
Feb 01, 2010	15.83	16.46	15.79	16.45	8,330,567	+0.78(+5.01%)
Jan 29, 2010	16.16	16.26	15.50	15.66	8,434,506	-0.31(-1.91%)
Jan 28, 2010	16.12	16.31	15.60	15.97	8,554,592	+0.33(+2.11%)
Jan 27, 2010	15.59	15.97	15.14	15.64	11,281,427	-0.12(-0.73%)
Jan 26, 2010	15.65	16.99	15.60	15.75	31,895,404	+0.96(+6.47%)
Jan 25, 2010	14.83	14.85	13.78	14.79	12,663,677	+0.21(+1.47%)
Jan 22, 2010	14.92	15.07	14.13	14.58	13,675,559	-0.58(-3.81%)
Jan 21, 2010	14.82	16.03	14.82	15.16	17,228,298	+0.36(+2.45%)
Jan 20, 2010	13.96	14.86	13.91	14.79	12,087,672	+0.67(+4.73%)
Jan 19, 2010	13.42	14.20	13.26	14.13	8,547,288	+0.70(+5.23%)
Jan 15, 2010	13.85	13.42	13.42	13.42	5,922,077	-0.37(-2.69%)
Jan 14, 2010	13.51	13.91	13.42	13.80	5,665,986	+0.30(+2.20%)
Jan 13, 2010	13.17	13.68	12.50	13.50	12,556,989	+0.25(+1.87%)
Jan 12, 2010	13.52	13.99	13.07	13.25	8,890,656	-0.38(-2.79%)
Jan 11, 2010	13.60	13.86	13.29	13.63	6,700,469	+0.08(+0.61%)
Jan 08, 2010	13.37	13.75	12.81	13.55	8,361,316	-0.22(-1.62%)
Jan 07, 2010	12.36	14.04	12.34	13.77	29,937,690	+1.39(+11.20%)
Jan 06, 2010	11.29	12.39	11.28	12.38	15,279,927	+0.99(+8.70%)
Jan 05, 2010	10.96	11.42	10.92	11.39	6,789,537	+0.39(+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.