Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	17.70	18.24	17.68	18.04	5,591,194	+0.15(+0.83%)
Mar 30, 2010	18.00	18.15	17.81	17.89	4,762,564	-0.07(-0.41%)
Mar 29, 2010	18.62	18.75	17.71	17.96	8,629,813	-0.40(-2.16%)
Mar 26, 2010	18.81	19.15	18.10	18.36	7,264,262	-0.34(-1.81%)
Mar 25, 2010	19.28	19.70	18.67	18.70	6,290,086	-0.35(-1.82%)
Mar 24, 2010	18.77	19.35	18.73	19.05	6,268,294	+0.20(+1.05%)
Mar 23, 2010	18.66	18.91	18.32	18.85	5,295,372	+0.17(+0.93%)
Mar 22, 2010	17.96	18.72	17.64	18.67	7,241,954	+0.41(+2.26%)
Mar 19, 2010	18.73	18.97	18.19	18.26	9,442,569	-0.51(-2.73%)
Mar 18, 2010	18.82	18.99	18.33	18.77	10,260,853	-0.38(-1.98%)
Mar 17, 2010	18.32	19.60	18.32	19.15	16,378,769	+0.80(+4.37%)
Mar 16, 2010	17.72	18.46	17.54	18.35	10,320,560	+0.81(+4.61%)
Mar 15, 2010	17.42	17.62	17.00	17.54	7,767,763	+0.21(+1.19%)
Mar 12, 2010	17.91	18.11	17.31	17.34	11,026,938	-0.36(-2.05%)
Mar 11, 2010	17.08	17.95	16.82	17.70	17,044,398	+0.78(+4.59%)
Mar 10, 2010	16.11	17.39	16.06	16.92	16,778,742	+1.02(+6.39%)
Mar 09, 2010	15.48	16.02	15.25	15.91	6,810,202	+0.27(+1.74%)
Mar 08, 2010	15.62	15.75	15.42	15.63	3,734,225	+0.16(+1.01%)
Mar 05, 2010	15.07	15.51	14.98	15.48	5,497,980	+0.54(+3.65%)
Mar 04, 2010	15.17	15.23	14.87	14.93	5,377,088	-0.26(-1.74%)
Mar 03, 2010	15.47	15.49	15.13	15.20	4,048,276	-0.20(-1.29%)
Mar 02, 2010	15.53	15.85	15.20	15.39	5,695,300	+0.28(+1.86%)
Mar 01, 2010	15.44	15.44	15.01	15.11	2,969,107	-0.20(-1.30%)
Feb 26, 2010	15.25	15.36	14.97	15.31	4,272,873	+0.08(+0.54%)
Feb 25, 2010	15.13	15.25	14.88	15.23	5,426,943	-0.19(-1.23%)
Feb 24, 2010	15.03	15.61	14.92	15.42	5,775,959	+0.40(+2.70%)
Feb 23, 2010	15.33	15.64	14.89	15.01	6,632,372	-0.57(-3.66%)
Feb 22, 2010	15.32	15.69	15.30	15.58	5,679,501	+0.36(+2.33%)
Feb 19, 2010	14.59	15.29	14.51	15.23	6,907,319	+0.59(+4.06%)
Feb 18, 2010	14.76	14.98	14.54	14.63	5,371,049	-0.27(-1.83%)
Feb 17, 2010	15.27	15.27	14.74	14.91	4,778,120	-0.17(-1.15%)
Feb 16, 2010	14.95	15.14	14.66	15.08	4,276,467	+0.34(+2.30%)
Feb 12, 2010	14.87	14.74	14.74	14.74	5,919,571	-0.26(-1.76%)
Feb 11, 2010	15.20	15.39	14.92	15.01	6,271,944	-0.29(-1.89%)
Feb 10, 2010	15.08	15.44	14.97	15.30	4,996,445	+0.26(+1.70%)
Feb 09, 2010	15.11	15.40	14.86	15.04	5,791,255	+0.18(+1.22%)
Feb 08, 2010	14.89	15.51	14.62	14.86	9,766,252	-0.01(-0.06%)
Feb 05, 2010	14.56	14.95	14.24	14.87	9,645,971	+0.42(+2.92%)
Feb 04, 2010	14.94	14.99	14.36	14.45	13,790,585	-0.93(-6.07%)
Feb 03, 2010	16.33	16.34	15.25	15.38	12,447,364	-1.07(-6.48%)
Feb 02, 2010	16.50	16.68	16.06	16.44	7,120,055	-0.01(-0.05%)
Feb 01, 2010	15.83	16.47	15.80	16.45	8,327,553	+0.78(+5.01%)
Jan 29, 2010	16.16	16.27	15.51	15.67	8,431,454	-0.31(-1.91%)
Jan 28, 2010	16.13	16.31	15.61	15.97	8,551,497	+0.33(+2.11%)
Jan 27, 2010	15.59	15.97	15.15	15.64	11,277,346	-0.12(-0.73%)
Jan 26, 2010	15.66	17.00	15.61	15.76	31,883,866	+0.96(+6.47%)
Jan 25, 2010	14.83	14.86	13.78	14.80	12,659,095	+0.21(+1.47%)
Jan 22, 2010	14.92	15.07	14.14	14.59	13,670,612	-0.58(-3.81%)
Jan 21, 2010	14.82	16.04	14.82	15.16	17,222,064	+0.36(+2.46%)
Jan 20, 2010	13.97	14.87	13.92	14.80	12,083,298	+0.67(+4.73%)
Jan 19, 2010	13.42	14.21	13.26	14.13	8,544,196	+0.70(+5.23%)
Jan 15, 2010	13.86	13.43	13.43	13.43	5,919,935	-0.37(-2.69%)
Jan 14, 2010	13.51	13.92	13.42	13.80	5,663,936	+0.30(+2.20%)
Jan 13, 2010	13.17	13.69	12.50	13.50	12,552,446	+0.25(+1.87%)
Jan 12, 2010	13.53	13.99	13.07	13.26	8,887,439	-0.38(-2.79%)
Jan 11, 2010	13.60	13.87	13.30	13.64	6,698,045	+0.08(+0.61%)
Jan 08, 2010	13.37	13.76	12.82	13.55	8,358,291	-0.22(-1.62%)
Jan 07, 2010	12.36	14.04	12.35	13.78	29,926,860	+1.39(+11.20%)
Jan 06, 2010	11.29	12.40	11.28	12.39	15,274,399	+0.99(+8.70%)
Jan 05, 2010	10.97	11.42	10.93	11.40	6,787,081	+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.