Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	13.94	14.22	13.87	14.03	201,854	+0.02(+0.14%)
Mar 30, 2010	13.71	14.10	13.64	14.01	161,896	+0.30(+2.19%)
Mar 29, 2010	13.78	13.87	13.67	13.71	192,222	-0.05(-0.36%)
Mar 26, 2010	14.12	14.16	13.66	13.76	138,975	-0.35(-2.48%)
Mar 25, 2010	14.67	14.70	14.10	14.11	183,944	-0.44(-3.02%)
Mar 24, 2010	14.67	14.84	14.50	14.55	92,680	-0.21(-1.42%)
Mar 23, 2010	14.69	14.88	14.59	14.76	94,416	+0.03(+0.20%)
Mar 22, 2010	14.54	14.87	14.52	14.73	205,806	+0.07(+0.48%)
Mar 19, 2010	14.96	14.96	14.53	14.66	249,617	-0.22(-1.48%)
Mar 18, 2010	15.01	15.06	14.86	14.88	232,432	-0.11(-0.73%)
Mar 17, 2010	14.87	15.38	14.87	14.99	204,487	+0.05(+0.33%)
Mar 16, 2010	14.86	14.94	14.78	14.94	133,049	+0.04(+0.27%)
Mar 15, 2010	14.88	14.90	14.78	14.90	127,547	+0.10(+0.68%)
Mar 12, 2010	14.90	15.05	14.64	14.80	130,113	-0.10(-0.67%)
Mar 11, 2010	14.79	14.96	14.79	14.90	39,025	-0.01(-0.07%)
Mar 10, 2010	14.77	14.99	14.77	14.91	49,487	+0.10(+0.68%)
Mar 09, 2010	14.78	15.00	14.54	14.81	127,694	-0.05(-0.34%)
Mar 08, 2010	14.81	14.93	14.59	14.86	100,211	+0.06(+0.41%)
Mar 05, 2010	14.69	14.94	14.43	14.80	200,366	+0.14(+0.95%)
Mar 04, 2010	14.45	14.69	14.30	14.66	77,054	+0.19(+1.31%)
Mar 03, 2010	14.25	14.54	14.07	14.47	148,726	+0.26(+1.83%)
Mar 02, 2010	14.05	14.25	13.95	14.21	148,916	+0.20(+1.43%)
Mar 01, 2010	13.61	14.14	13.55	14.01	180,273	+0.48(+3.55%)
Feb 26, 2010	13.56	13.74	13.34	13.53	81,703	+0.02(+0.15%)
Feb 25, 2010	13.38	13.63	13.21	13.51	127,245	+0.03(+0.22%)
Feb 24, 2010	13.98	14.24	13.45	13.48	158,774	-0.46(-3.30%)
Feb 23, 2010	13.74	13.98	13.53	13.94	214,804	+0.12(+0.87%)
Feb 22, 2010	13.52	13.93	13.34	13.82	86,805	+0.29(+2.14%)
Feb 19, 2010	13.43	13.55	13.12	13.53	94,910	+0.11(+0.82%)
Feb 18, 2010	13.18	13.47	13.05	13.42	68,574	+0.20(+1.51%)
Feb 17, 2010	12.88	13.34	12.83	13.22	199,509	+0.34(+2.64%)
Feb 16, 2010	12.70	12.95	12.45	12.88	104,286	-0.02(-0.16%)
Feb 12, 2010	12.77	12.90	12.90	12.90	231,200	+0.04(+0.31%)
Feb 11, 2010	12.30	12.91	12.03	12.86	208,851	+0.49(+3.96%)
Feb 10, 2010	12.27	12.45	12.05	12.37	89,916	+0.02(+0.16%)
Feb 09, 2010	12.39	12.47	12.05	12.35	204,132	+0.08(+0.65%)
Feb 08, 2010	12.32	12.48	12.09	12.27	95,672	-0.02(-0.16%)
Feb 05, 2010	12.40	12.51	12.17	12.29	107,208	-0.09(-0.73%)
Feb 04, 2010	12.40	12.49	12.26	12.38	96,226	-0.10(-0.80%)
Feb 03, 2010	12.61	12.69	12.07	12.48	180,858	-0.21(-1.65%)
Feb 02, 2010	12.65	13.00	12.56	12.69	222,013	+0.07(+0.55%)
Feb 01, 2010	12.49	13.48	12.43	12.62	370,010	+0.64(+5.34%)
Jan 29, 2010	11.90	12.04	11.15	11.98	1,092,951	-0.32(-2.60%)
Jan 28, 2010	13.12	13.12	12.27	12.30	274,991	-0.82(-6.25%)
Jan 27, 2010	13.11	13.37	13.02	13.12	144,207	-0.08(-0.61%)
Jan 26, 2010	13.20	13.40	13.19	13.20	182,407	-0.06(-0.45%)
Jan 25, 2010	13.28	13.34	13.06	13.26	105,786	+0.04(+0.30%)
Jan 22, 2010	13.17	13.52	13.12	13.22	134,762	+0.00(+0.00%)
Jan 21, 2010	13.43	13.53	13.16	13.22	206,543	-0.21(-1.56%)
Jan 20, 2010	13.25	13.53	13.18	13.43	100,196	+0.08(+0.60%)
Jan 19, 2010	13.12	13.40	13.03	13.35	250,374	+0.24(+1.83%)
Jan 15, 2010	13.24	13.11	13.11	13.11	174,400	-0.09(-0.68%)
Jan 14, 2010	12.91	13.23	12.75	13.20	196,104	+0.22(+1.69%)
Jan 13, 2010	12.81	13.08	12.72	12.98	103,773	+0.17(+1.33%)
Jan 12, 2010	12.60	12.88	12.52	12.81	101,661	+0.00(+0.00%)
Jan 11, 2010	12.65	12.87	12.58	12.81	55,953	+0.18(+1.43%)
Jan 08, 2010	12.63	12.88	12.53	12.63	134,254	-0.07(-0.55%)
Jan 07, 2010	12.56	12.73	12.37	12.70	104,386	+0.17(+1.36%)
Jan 06, 2010	12.16	12.61	12.16	12.53	241,941	+0.38(+3.13%)
Jan 05, 2010	11.95	12.23	11.92	12.15	141,239	+0.22(+1.84%)

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.