Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	11.35	11.43	11.29	11.34	1,471,681	-0.05(-0.45%)
Mar 30, 2010	11.34	11.43	11.32	11.39	1,178,494	+0.07(+0.64%)
Mar 29, 2010	11.21	11.34	11.16	11.32	1,213,746	+0.18(+1.57%)
Mar 26, 2010	11.04	11.15	11.01	11.15	1,205,249	+0.10(+0.93%)
Mar 25, 2010	11.28	11.29	11.04	11.04	739,233	-0.18(-1.64%)
Mar 24, 2010	11.24	11.26	11.15	11.23	1,108,856	-0.06(-0.49%)
Mar 23, 2010	11.25	11.32	11.20	11.28	889,086	+0.03(+0.27%)
Mar 22, 2010	11.33	11.34	11.21	11.25	1,352,821	-0.08(-0.72%)
Mar 19, 2010	11.24	11.52	10.68	11.33	3,050,667	+0.13(+1.14%)
Mar 18, 2010	11.01	11.21	10.99	11.21	1,946,636	+0.17(+1.51%)
Mar 17, 2010	10.97	11.07	10.97	11.04	1,035,771	+0.08(+0.74%)
Mar 16, 2010	10.79	10.97	10.74	10.96	1,094,856	+0.20(+1.87%)
Mar 15, 2010	10.67	10.76	10.65	10.76	1,015,752	-0.13(-1.18%)
Mar 12, 2010	10.88	10.93	10.78	10.88	986,406	+0.02(+0.16%)
Mar 11, 2010	10.73	10.87	10.71	10.87	1,130,494	+0.16(+1.48%)
Mar 10, 2010	10.68	10.71	10.64	10.71	1,041,674	+0.04(+0.36%)
Mar 09, 2010	10.62	10.70	10.62	10.67	882,070	+0.00(+0.04%)
Mar 08, 2010	10.64	10.67	10.62	10.67	593,872	+0.05(+0.48%)
Mar 05, 2010	10.59	10.64	10.54	10.62	1,100,853	+0.06(+0.60%)
Mar 04, 2010	10.54	10.57	10.50	10.55	1,079,094	-0.00(-0.04%)
Mar 03, 2010	10.67	10.69	10.53	10.56	1,675,707	-0.06(-0.60%)
Mar 02, 2010	10.68	10.71	10.57	10.62	2,703,098	-0.06(-0.56%)
Mar 01, 2010	10.66	10.77	10.60	10.68	1,241,269	+0.06(+0.56%)
Feb 26, 2010	10.71	10.73	10.54	10.62	1,859,143	-0.05(-0.48%)
Feb 25, 2010	10.55	10.68	10.49	10.67	1,477,485	+0.03(+0.24%)
Feb 24, 2010	10.63	10.65	10.51	10.65	1,740,009	+0.02(+0.16%)
Feb 23, 2010	10.71	10.76	10.60	10.63	2,329,650	-0.13(-1.18%)
Feb 22, 2010	10.85	10.85	10.74	10.76	672,000	-0.04(-0.35%)
Feb 19, 2010	10.71	10.88	10.68	10.79	966,282	+0.09(+0.87%)
Feb 18, 2010	10.77	10.80	10.69	10.70	1,442,022	-0.05(-0.43%)
Feb 17, 2010	10.71	10.75	10.62	10.75	1,188,692	+0.10(+0.92%)
Feb 16, 2010	10.51	10.66	10.51	10.65	1,546,726	+0.21(+2.03%)
Feb 12, 2010	10.30	10.44	10.44	10.44	3,395,065	+0.08(+0.74%)
Feb 11, 2010	10.28	10.38	10.20	10.36	1,093,322	+0.09(+0.91%)
Feb 10, 2010	10.28	10.34	10.18	10.27	1,510,832	-0.01(-0.12%)
Feb 09, 2010	10.35	10.38	10.23	10.28	1,447,966	+0.01(+0.08%)
Feb 08, 2010	10.43	10.51	10.27	10.27	1,517,354	-0.20(-1.90%)
Feb 05, 2010	10.37	10.49	10.29	10.47	3,519,357	+0.10(+0.98%)
Feb 04, 2010	10.37	10.45	10.36	10.37	2,851,732	-0.03(-0.28%)
Feb 03, 2010	10.49	10.49	10.37	10.40	1,525,010	-0.11(-1.09%)
Feb 02, 2010	10.43	10.51	10.34	10.51	1,798,389	+0.13(+1.20%)
Feb 01, 2010	10.44	10.45	10.35	10.39	2,066,692	-0.00(-0.02%)
Jan 29, 2010	10.61	10.63	10.37	10.39	3,253,578	-0.21(-2.00%)
Jan 28, 2010	10.54	10.65	10.46	10.60	2,252,953	+0.11(+1.01%)
Jan 27, 2010	10.53	10.62	10.30	10.50	3,176,110	-0.13(-1.24%)
Jan 26, 2010	10.70	10.72	10.59	10.63	2,218,981	-0.06(-0.52%)
Jan 25, 2010	10.69	10.73	10.57	10.68	1,696,433	+0.08(+0.80%)
Jan 22, 2010	10.69	10.69	10.54	10.60	2,538,637	-0.06(-0.60%)
Jan 21, 2010	10.67	10.80	10.28	10.66	4,964,467	+0.26(+2.49%)
Jan 20, 2010	10.34	10.43	10.22	10.40	2,039,088	-0.02(-0.16%)
Jan 19, 2010	10.31	10.45	10.23	10.42	1,129,218	+0.14(+1.36%)
Jan 15, 2010	10.30	10.28	10.28	10.28	2,029,396	-0.04(-0.41%)
Jan 14, 2010	10.25	10.34	10.24	10.32	1,601,258	+0.03(+0.25%)
Jan 13, 2010	10.28	10.31	10.20	10.30	1,631,338	+0.01(+0.08%)
Jan 12, 2010	10.14	10.30	10.10	10.29	3,025,584	+0.11(+1.08%)
Jan 11, 2010	10.24	10.25	10.13	10.18	2,311,262	+0.00(+0.00%)
Jan 08, 2010	10.22	10.22	10.12	10.18	1,801,634	-0.04(-0.37%)
Jan 07, 2010	10.31	10.32	10.15	10.22	2,008,322	-0.10(-0.99%)
Jan 06, 2010	10.34	10.40	10.29	10.32	1,933,694	+0.02(+0.17%)
Jan 05, 2010	10.41	10.48	10.22	10.30	1,999,309	-0.13(-1.22%)

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.