Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	13.63	13.75	13.45	13.53	14,341,785	-0.22(-1.58%)
Mar 30, 2010	13.44	13.84	13.32	13.75	16,459,591	+0.30(+2.22%)
Mar 29, 2010	13.59	13.67	13.42	13.45	9,523,480	-0.05(-0.37%)
Mar 26, 2010	13.42	13.67	13.38	13.50	8,774,065	+0.14(+1.02%)
Mar 25, 2010	13.50	13.73	13.35	13.36	10,432,335	+0.00(+0.00%)
Mar 24, 2010	13.51	13.58	13.28	13.36	10,583,908	-0.23(-1.69%)
Mar 23, 2010	13.74	13.77	13.31	13.59	20,225,262	-0.08(-0.59%)
Mar 22, 2010	12.85	13.70	12.83	13.67	25,516,396	+0.69(+5.31%)
Mar 19, 2010	13.34	13.36	12.93	12.98	17,518,518	-0.31(-2.34%)
Mar 18, 2010	13.37	13.44	13.17	13.29	11,063,061	-0.12(-0.88%)
Mar 17, 2010	13.54	13.56	13.26	13.41	11,337,036	-0.04(-0.28%)
Mar 16, 2010	13.42	13.47	13.30	13.45	8,922,912	+0.05(+0.37%)
Mar 15, 2010	13.35	13.45	13.30	13.40	18,250,638	-0.12(-0.87%)
Mar 12, 2010	13.25	13.55	13.18	13.52	21,553,290	+0.43(+3.28%)
Mar 11, 2010	12.98	13.22	12.93	13.09	12,424,500	+0.08(+0.62%)
Mar 10, 2010	12.81	13.22	12.76	13.01	17,136,926	+0.19(+1.45%)
Mar 09, 2010	13.01	13.06	12.68	12.82	14,992,195	-0.22(-1.71%)
Mar 08, 2010	12.92	13.12	12.78	13.04	21,089,430	+0.37(+2.89%)
Mar 05, 2010	12.42	12.77	12.36	12.68	19,135,658	+0.35(+2.87%)
Mar 04, 2010	12.42	12.73	12.29	12.32	33,751,732	-0.09(-0.75%)
Mar 03, 2010	12.37	12.46	12.28	12.42	20,755,062	+0.02(+0.15%)
Mar 02, 2010	12.37	12.43	12.13	12.40	24,797,664	+0.14(+1.11%)
Mar 01, 2010	11.91	12.37	11.89	12.26	21,777,620	+0.39(+3.29%)
Feb 26, 2010	11.95	12.00	11.80	11.87	18,342,440	-0.08(-0.67%)
Feb 25, 2010	11.87	12.01	11.80	11.95	26,872,724	-0.15(-1.23%)
Feb 24, 2010	11.51	12.12	11.51	12.10	24,592,866	+0.53(+4.55%)
Feb 23, 2010	11.40	11.69	11.33	11.57	22,973,200	+0.12(+1.08%)
Feb 22, 2010	11.54	11.69	11.36	11.45	26,792,108	-0.04(-0.38%)
Feb 19, 2010	11.21	11.55	11.21	11.49	13,406,347	+0.24(+2.09%)
Feb 18, 2010	11.07	11.34	10.95	11.26	15,566,692	+0.14(+1.28%)
Feb 17, 2010	11.06	11.22	11.01	11.12	13,689,677	+0.02(+0.22%)
Feb 16, 2010	10.72	11.11	10.72	11.09	16,135,220	+0.35(+3.29%)
Feb 12, 2010	10.48	10.74	10.74	10.74	13,157,558	+0.12(+1.11%)
Feb 11, 2010	10.34	10.63	10.25	10.62	13,525,357	+0.24(+2.27%)
Feb 10, 2010	10.37	10.48	10.24	10.38	16,181,201	+0.02(+0.24%)
Feb 09, 2010	10.21	10.46	10.12	10.36	15,587,905	+0.14(+1.33%)
Feb 08, 2010	10.21	10.35	10.07	10.22	17,914,298	+0.04(+0.43%)
Feb 05, 2010	10.33	10.37	9.795	10.18	24,377,894	-0.15(-1.50%)
Feb 04, 2010	10.43	10.58	10.17	10.33	41,656,496	+0.27(+2.65%)
Feb 03, 2010	9.925	10.10	9.852	10.07	14,521,344	+0.02(+0.19%)
Feb 02, 2010	9.851	10.12	9.777	10.05	18,534,172	+0.40(+4.18%)
Feb 01, 2010	9.677	9.870	9.510	9.646	33,920,032	-0.23(-2.32%)
Jan 29, 2010	9.994	10.12	9.870	9.876	21,860,730	+0.09(+0.95%)
Jan 28, 2010	9.795	9.894	9.628	9.783	18,707,634	+0.07(+0.70%)
Jan 27, 2010	9.758	9.888	9.584	9.715	14,746,524	-0.09(-0.95%)
Jan 26, 2010	9.634	9.963	9.541	9.808	20,286,970	+0.18(+1.87%)
Jan 25, 2010	9.777	9.839	9.597	9.628	14,378,767	-0.02(-0.26%)
Jan 22, 2010	9.795	9.987	9.584	9.653	23,590,490	-0.11(-1.08%)
Jan 21, 2010	10.22	10.38	9.739	9.758	24,834,860	-0.43(-4.26%)
Jan 20, 2010	10.28	10.32	10.11	10.19	13,452,669	-0.15(-1.50%)
Jan 19, 2010	10.24	10.38	10.24	10.35	10,000,978	+0.09(+0.85%)
Jan 15, 2010	10.24	10.26	10.26	10.26	12,680,744	+0.02(+0.24%)
Jan 14, 2010	10.13	10.27	10.02	10.24	11,718,157	+0.04(+0.43%)
Jan 13, 2010	10.20	10.39	10.16	10.19	18,192,220	+0.04(+0.43%)
Jan 12, 2010	10.17	10.31	10.04	10.15	14,960,007	-0.15(-1.50%)
Jan 11, 2010	10.61	10.61	10.15	10.30	21,130,158	-0.19(-1.77%)
Jan 08, 2010	10.63	10.66	10.45	10.49	21,321,194	-0.35(-3.26%)
Jan 07, 2010	10.87	10.95	10.51	10.84	32,163,196	+0.24(+2.28%)
Jan 06, 2010	10.51	10.72	10.46	10.60	21,357,652	+0.15(+1.42%)
Jan 05, 2010	10.55	10.67	10.41	10.45	16,019,539	-0.12(-1.17%)

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.