Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	17.19	17.19	17.03	17.06	3,340,512	-0.14(-0.83%)
Mar 30, 2011	17.36	17.45	17.20	17.20	2,852,515	-0.11(-0.61%)
Mar 29, 2011	17.16	17.32	17.08	17.30	1,314,691	+0.12(+0.69%)
Mar 28, 2011	17.04	17.23	17.01	17.19	1,652,425	+0.18(+1.06%)
Mar 25, 2011	16.98	17.08	16.92	17.01	1,684,231	+0.03(+0.18%)
Mar 24, 2011	16.99	17.01	16.91	16.98	1,872,273	+0.05(+0.30%)
Mar 23, 2011	17.07	17.14	16.90	16.92	2,568,351	-0.09(-0.51%)
Mar 22, 2011	17.29	17.33	16.99	17.01	1,582,742	-0.28(-1.63%)
Mar 21, 2011	17.19	17.30	17.15	17.29	2,135,770	+0.36(+2.11%)
Mar 18, 2011	16.83	16.95	16.80	16.93	2,399,342	+0.23(+1.39%)
Mar 17, 2011	16.67	16.76	16.64	16.70	1,653,480	+0.15(+0.92%)
Mar 16, 2011	16.47	16.66	16.41	16.55	2,485,486	+0.09(+0.52%)
Mar 15, 2011	16.39	16.59	16.38	16.46	2,234,190	-0.05(-0.27%)
Mar 14, 2011	16.49	16.56	16.37	16.51	1,008,661	-0.08(-0.48%)
Mar 11, 2011	16.54	16.63	16.47	16.59	917,145	+0.05(+0.29%)
Mar 10, 2011	16.59	16.66	16.48	16.54	1,626,037	-0.19(-1.14%)
Mar 09, 2011	16.70	16.76	16.66	16.73	2,265,112	-0.02(-0.14%)
Mar 08, 2011	16.52	16.78	16.52	16.76	2,458,062	+0.27(+1.64%)
Mar 07, 2011	16.45	16.55	16.33	16.49	2,351,856	+0.06(+0.39%)
Mar 04, 2011	16.33	16.43	16.26	16.42	1,517,422	+0.05(+0.28%)
Mar 03, 2011	16.13	16.41	16.09	16.38	1,621,916	+0.36(+2.23%)
Mar 02, 2011	16.09	16.11	16.00	16.02	2,125,286	-0.05(-0.29%)
Mar 01, 2011	16.30	16.34	16.05	16.07	3,170,987	-0.15(-0.94%)
Feb 28, 2011	16.05	16.29	15.98	16.22	2,841,505	+0.17(+1.07%)
Feb 25, 2011	15.78	16.05	15.70	16.05	2,498,608	+0.36(+2.30%)
Feb 24, 2011	15.87	15.89	15.67	15.69	3,221,627	-0.18(-1.11%)
Feb 23, 2011	15.86	15.91	15.82	15.86	3,348,480	+0.02(+0.11%)
Feb 22, 2011	15.87	15.87	15.75	15.84	1,526,925	-0.04(-0.26%)
Feb 18, 2011	15.86	15.91	15.83	15.89	1,429,022	+0.01(+0.07%)
Feb 17, 2011	15.69	15.89	15.64	15.87	2,859,119	+0.17(+1.08%)
Feb 16, 2011	15.57	15.73	15.55	15.70	1,669,011	+0.18(+1.16%)
Feb 15, 2011	15.45	15.70	15.40	15.53	3,049,160	-0.01(-0.04%)
Feb 14, 2011	15.66	15.66	15.47	15.53	2,375,585	-0.13(-0.81%)
Feb 11, 2011	15.25	15.74	15.23	15.66	2,262,842	+0.37(+2.44%)
Feb 10, 2011	15.38	15.46	15.22	15.28	1,843,434	-0.18(-1.14%)
Feb 09, 2011	15.35	15.48	15.22	15.46	2,347,271	+0.16(+1.05%)
Feb 08, 2011	14.75	15.41	14.53	15.30	5,580,230	+0.30(+2.02%)
Feb 07, 2011	14.81	15.02	14.78	15.00	1,456,326	+0.23(+1.59%)
Feb 04, 2011	14.77	14.83	14.74	14.76	1,063,458	+0.01(+0.07%)
Feb 03, 2011	14.73	14.81	14.71	14.75	1,615,224	+0.03(+0.20%)
Feb 02, 2011	14.86	14.87	14.66	14.72	984,915	-0.18(-1.22%)
Feb 01, 2011	14.80	15.00	14.80	14.90	1,323,810	+0.13(+0.87%)
Jan 31, 2011	14.85	14.86	14.74	14.78	991,766	-0.03(-0.19%)
Jan 28, 2011	14.90	14.98	14.68	14.80	1,191,504	-0.10(-0.68%)
Jan 27, 2011	15.22	15.22	14.83	14.90	2,141,190	-0.30(-2.01%)
Jan 26, 2011	15.32	15.41	15.17	15.21	870,510	-0.06(-0.39%)
Jan 25, 2011	15.16	15.33	15.10	15.27	1,160,112	+0.11(+0.72%)
Jan 24, 2011	15.01	15.18	14.98	15.16	994,383	+0.19(+1.29%)
Jan 21, 2011	15.12	15.12	14.86	14.97	1,411,625	-0.08(-0.54%)
Jan 20, 2011	15.03	15.16	14.98	15.05	1,189,129	-0.02(-0.13%)
Jan 19, 2011	15.06	15.15	15.05	15.07	1,119,611	-0.04(-0.28%)
Jan 18, 2011	15.01	15.11	14.95	15.11	1,833,231	+0.11(+0.70%)
Jan 14, 2011	14.96	15.01	14.95	15.01	1,636,045	+0.04(+0.24%)
Jan 13, 2011	15.12	15.13	14.91	14.97	1,828,327	-0.19(-1.25%)
Jan 12, 2011	15.26	15.56	15.13	15.16	3,008,497	+0.32(+2.17%)
Jan 11, 2011	14.86	14.93	14.83	14.84	1,063,794	-0.01(-0.09%)
Jan 10, 2011	14.74	14.86	14.70	14.85	1,567,207	+0.09(+0.58%)
Jan 07, 2011	14.85	14.85	14.70	14.76	1,145,601	-0.11(-0.71%)
Jan 06, 2011	14.91	14.95	14.82	14.87	2,280,966	-0.02(-0.14%)
Jan 05, 2011	14.86	14.95	14.84	14.89	1,148,963	+0.05(+0.33%)
Jan 04, 2011	14.88	14.92	14.82	14.84	1,543,885	-0.05(-0.32%)

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.