Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	13.75	13.80	13.51	13.67	129,185,040	-0.19(-1.37%)
Mar 30, 2011	13.84	13.86	13.63	13.86	80,534,984	+0.12(+0.89%)
Mar 29, 2011	13.73	13.75	13.54	13.74	87,878,840	-0.04(-0.30%)
Mar 28, 2011	13.85	14.00	13.77	13.78	54,770,748	-0.02(-0.15%)
Mar 25, 2011	13.75	13.96	13.69	13.80	77,455,496	-0.01(-0.05%)
Mar 24, 2011	13.90	13.90	13.74	13.81	72,942,832	+0.06(+0.44%)
Mar 23, 2011	13.61	13.79	13.56	13.75	55,973,956	+0.10(+0.72%)
Mar 22, 2011	13.67	13.69	13.54	13.65	67,837,768	-0.03(-0.22%)
Mar 21, 2011	13.78	13.81	13.47	13.68	64,015,424	+0.18(+1.30%)
Mar 18, 2011	13.54	13.65	13.47	13.50	109,220,592	+0.02(+0.15%)
Mar 17, 2011	13.56	13.59	13.42	13.48	87,150,968	+0.06(+0.47%)
Mar 16, 2011	13.57	13.80	13.35	13.42	125,123,800	-0.25(-1.85%)
Mar 15, 2011	13.71	13.77	13.56	13.67	118,922,648	-0.45(-3.17%)
Mar 14, 2011	14.00	14.15	13.97	14.12	72,252,744	-0.02(-0.14%)
Mar 11, 2011	13.98	14.20	13.96	14.14	67,373,240	+0.05(+0.38%)
Mar 10, 2011	14.19	14.24	14.04	14.09	102,016,128	-0.28(-1.93%)
Mar 09, 2011	14.28	14.46	14.19	14.36	89,280,088	+0.05(+0.33%)
Mar 08, 2011	14.40	14.40	14.24	14.32	84,269,160	-0.05(-0.38%)
Mar 07, 2011	14.70	14.73	14.28	14.37	85,009,096	-0.24(-1.62%)
Mar 04, 2011	14.82	14.96	14.50	14.61	95,450,896	-0.16(-1.06%)
Mar 03, 2011	14.68	14.82	14.67	14.76	74,533,192	+0.20(+1.40%)
Mar 02, 2011	14.51	14.70	14.50	14.56	77,031,992	+0.07(+0.47%)
Mar 01, 2011	14.64	14.70	14.47	14.49	85,585,096	-0.05(-0.37%)
Feb 28, 2011	14.74	14.80	14.48	14.55	97,850,200	-0.26(-1.78%)
Feb 25, 2011	14.58	14.91	14.54	14.81	78,922,288	+0.39(+2.70%)
Feb 24, 2011	14.30	14.51	14.25	14.42	80,430,376	+0.09(+0.64%)
Feb 23, 2011	14.70	14.72	14.24	14.33	123,283,944	-0.45(-3.03%)
Feb 22, 2011	14.87	15.03	14.72	14.78	95,096,480	-0.22(-1.49%)
Feb 18, 2011	14.97	15.05	14.91	15.00	81,273,712	+0.12(+0.77%)
Feb 17, 2011	14.69	14.95	14.68	14.89	74,070,112	+0.15(+1.01%)
Feb 16, 2011	14.61	14.82	14.52	14.74	81,490,336	+0.20(+1.40%)
Feb 15, 2011	14.55	14.60	14.42	14.53	74,734,272	-0.08(-0.56%)
Feb 14, 2011	14.66	14.77	14.57	14.61	66,611,240	-0.13(-0.87%)
Feb 11, 2011	14.66	14.80	14.58	14.74	64,522,508	-0.03(-0.18%)
Feb 10, 2011	14.52	14.80	14.47	14.77	83,601,720	+0.23(+1.58%)
Feb 09, 2011	14.59	14.63	14.51	14.54	65,818,584	-0.12(-0.81%)
Feb 08, 2011	14.67	14.69	14.50	14.66	71,158,280	-0.04(-0.25%)
Feb 07, 2011	14.73	14.81	14.66	14.70	64,414,776	+0.01(+0.05%)
Feb 04, 2011	14.55	14.70	14.52	14.69	58,082,796	+0.07(+0.51%)
Feb 03, 2011	14.51	14.67	14.43	14.61	58,804,332	+0.13(+0.89%)
Feb 02, 2011	14.43	14.59	14.42	14.48	69,860,256	+0.05(+0.37%)
Feb 01, 2011	14.44	14.58	14.30	14.43	90,729,648	+0.01(+0.09%)
Jan 31, 2011	14.48	14.54	14.13	14.42	135,195,344	+0.00(+0.00%)
Jan 28, 2011	14.62	14.71	14.34	14.42	82,079,136	-0.19(-1.33%)
Jan 27, 2011	14.62	14.74	14.55	14.61	86,403,736	+0.00(+0.00%)
Jan 26, 2011	14.63	14.71	14.55	14.61	85,116,088	+0.13(+0.93%)
Jan 25, 2011	14.30	14.49	14.22	14.48	107,654,664	+0.21(+1.46%)
Jan 24, 2011	14.13	14.27	14.06	14.27	122,584,672	+0.28(+2.02%)
Jan 21, 2011	14.08	14.14	13.98	13.99	94,809,896	-0.09(-0.62%)
Jan 20, 2011	14.07	14.08	13.85	14.08	83,602,728	-0.04(-0.29%)
Jan 19, 2011	14.16	14.20	14.08	14.12	64,471,668	-0.05(-0.34%)
Jan 18, 2011	14.13	14.24	14.07	14.16	82,241,072	+0.00(+0.01%)
Jan 14, 2011	14.34	14.39	14.09	14.16	230,542,240	-0.14(-0.99%)
Jan 13, 2011	14.28	14.32	14.16	14.30	154,896,656	-0.01(-0.06%)
Jan 12, 2011	14.29	14.33	14.16	14.31	79,383,496	+0.17(+1.20%)
Jan 11, 2011	13.99	14.19	13.93	14.14	95,915,392	+0.24(+1.74%)
Jan 10, 2011	13.91	13.95	13.82	13.90	76,522,776	+0.02(+0.15%)
Jan 07, 2011	13.91	13.95	13.62	13.88	111,344,168	-0.07(-0.53%)
Jan 06, 2011	13.89	13.99	13.81	13.95	173,641,184	-0.11(-0.81%)
Jan 05, 2011	14.24	14.25	14.04	14.07	91,529,976	-0.14(-0.99%)
Jan 04, 2011	14.19	14.24	14.14	14.21	111,939,664	+0.20(+1.44%)

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.