Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	14.22	14.45	14.20	14.34	141,882,880	+0.07(+0.51%)
Mar 30, 2010	14.51	14.56	14.20	14.27	179,503,760	-0.23(-1.55%)
Mar 29, 2010	14.60	14.63	14.28	14.50	189,642,096	+0.11(+0.78%)
Mar 26, 2010	14.45	14.65	14.26	14.38	274,966,528	+0.13(+0.90%)
Mar 25, 2010	14.34	14.75	14.22	14.26	391,993,952	+0.14(+0.97%)
Mar 24, 2010	13.76	14.25	13.74	14.12	336,845,888	+0.35(+2.57%)
Mar 23, 2010	13.73	13.84	13.61	13.77	163,156,688	+0.14(+1.00%)
Mar 22, 2010	13.36	13.64	13.34	13.63	141,288,144	+0.11(+0.83%)
Mar 19, 2010	13.79	13.85	13.45	13.52	221,767,936	-0.21(-1.52%)
Mar 18, 2010	13.89	13.92	13.65	13.73	153,967,040	-0.15(-1.10%)
Mar 17, 2010	13.80	13.90	13.68	13.88	167,128,992	+0.19(+1.41%)
Mar 16, 2010	13.64	13.72	13.58	13.69	133,571,480	+0.14(+1.07%)
Mar 15, 2010	13.44	13.58	13.40	13.54	149,684,224	+0.00(+0.00%)
Mar 12, 2010	13.87	13.90	13.40	13.54	213,353,696	-0.22(-1.58%)
Mar 11, 2010	13.81	13.89	13.71	13.76	180,331,488	+0.01(+0.06%)
Mar 10, 2010	13.67	13.94	13.65	13.75	277,160,032	+0.25(+1.85%)
Mar 09, 2010	13.36	13.65	13.29	13.50	208,454,640	+0.05(+0.36%)
Mar 08, 2010	13.46	13.59	13.41	13.45	158,789,936	+0.03(+0.24%)
Mar 05, 2010	13.28	13.46	13.22	13.42	214,613,168	+0.24(+1.83%)
Mar 04, 2010	13.16	13.26	12.88	13.18	196,149,856	+0.02(+0.18%)
Mar 03, 2010	13.24	13.36	13.12	13.16	192,682,000	-0.06(-0.49%)
Mar 02, 2010	13.41	13.49	13.16	13.22	227,781,744	-0.20(-1.50%)
Mar 01, 2010	13.38	13.54	13.31	13.42	212,631,776	+0.04(+0.30%)
Feb 26, 2010	13.31	13.52	13.18	13.38	427,907,808	+0.09(+0.67%)
Feb 25, 2010	12.89	13.31	12.81	13.29	357,324,256	+0.16(+1.22%)
Feb 24, 2010	12.83	13.14	12.82	13.13	238,288,096	+0.33(+2.57%)
Feb 23, 2010	12.95	13.16	12.68	12.80	261,864,416	-0.22(-1.67%)
Feb 22, 2010	12.82	13.17	12.82	13.02	216,262,032	+0.27(+2.08%)
Feb 19, 2010	12.63	12.88	12.62	12.75	269,169,248	+0.00(+0.00%)
Feb 18, 2010	12.46	12.85	12.45	12.75	300,674,656	+0.18(+1.40%)
Feb 17, 2010	12.33	12.75	12.25	12.58	325,372,928	+0.40(+3.30%)
Feb 16, 2010	11.61	12.30	11.74	12.18	255,564,272	+0.57(+4.91%)
Feb 12, 2010	11.62	11.61	11.61	11.61	202,728,688	-0.14(-1.23%)
Feb 11, 2010	11.78	11.89	11.68	11.75	175,493,920	-0.03(-0.27%)
Feb 10, 2010	11.65	11.97	11.61	11.78	218,601,504	+0.16(+1.38%)
Feb 09, 2010	11.78	11.87	11.44	11.62	313,033,024	-0.19(-1.63%)
Feb 08, 2010	12.00	12.02	11.61	11.81	258,813,424	-0.23(-1.93%)
Feb 05, 2010	11.92	12.10	11.49	12.05	370,649,824	-0.06(-0.46%)
Feb 04, 2010	12.33	12.39	11.83	12.10	313,556,864	-0.47(-3.77%)
Feb 03, 2010	12.50	12.69	12.46	12.58	162,795,952	+0.05(+0.38%)
Feb 02, 2010	12.41	12.59	12.30	12.53	213,494,464	+0.28(+2.26%)
Feb 01, 2010	12.26	12.40	12.15	12.25	198,287,248	+0.06(+0.49%)
Jan 29, 2010	12.44	12.49	12.12	12.19	218,071,104	-0.15(-1.24%)
Jan 28, 2010	12.37	12.52	12.06	12.34	289,758,784	+0.14(+1.18%)
Jan 27, 2010	11.81	12.28	11.79	12.20	321,786,752	+0.34(+2.84%)
Jan 26, 2010	12.00	12.18	11.82	11.86	264,183,120	-0.17(-1.40%)
Jan 25, 2010	12.18	12.26	11.86	12.03	326,303,552	+0.06(+0.54%)
Jan 22, 2010	12.26	12.46	11.81	11.97	460,220,224	-0.46(-3.68%)
Jan 21, 2010	13.22	13.38	12.21	12.42	685,763,008	-0.82(-6.19%)
Jan 20, 2010	13.03	13.36	12.99	13.24	359,324,544	+0.14(+1.04%)
Jan 19, 2010	12.90	13.23	12.72	13.11	225,634,704	+0.05(+0.37%)
Jan 15, 2010	13.36	13.06	13.06	13.06	242,943,152	-0.45(-3.33%)
Jan 14, 2010	13.36	13.59	13.34	13.51	177,641,392	+0.16(+1.20%)
Jan 13, 2010	13.20	13.48	12.97	13.35	239,651,088	+0.21(+1.59%)
Jan 12, 2010	13.43	13.45	12.99	13.14	277,992,864	-0.46(-3.37%)
Jan 11, 2010	13.65	13.77	13.43	13.60	209,821,184	+0.12(+0.89%)
Jan 08, 2010	13.64	13.73	13.36	13.48	274,055,456	-0.12(-0.89%)
Jan 07, 2010	13.40	13.80	13.26	13.60	398,917,664	+0.43(+3.29%)
Jan 06, 2010	13.02	13.28	12.87	13.16	255,306,448	+0.15(+1.17%)
Jan 05, 2010	12.64	13.02	12.61	13.01	260,619,328	+0.41(+3.25%)

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.