Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	12.44	12.67	12.24	12.62	11,146,236	+0.12(+0.92%)
Mar 30, 2010	12.36	12.56	12.36	12.50	8,609,089	+0.14(+1.12%)
Mar 29, 2010	12.22	12.42	12.10	12.37	6,293,910	+0.23(+1.90%)
Mar 26, 2010	12.01	12.26	11.89	12.14	9,066,878	+0.27(+2.28%)
Mar 25, 2010	11.91	12.13	11.82	11.87	8,616,860	+0.02(+0.15%)
Mar 24, 2010	11.90	11.95	11.65	11.85	6,574,919	-0.12(-1.01%)
Mar 23, 2010	11.90	12.00	11.80	11.97	5,454,346	+0.07(+0.58%)
Mar 22, 2010	11.71	11.93	11.65	11.90	7,111,960	+0.12(+1.03%)
Mar 19, 2010	12.22	12.28	11.78	11.78	13,879,672	-0.41(-3.40%)
Mar 18, 2010	12.35	12.36	12.11	12.19	7,033,461	-0.14(-1.12%)
Mar 17, 2010	11.95	12.43	11.95	12.33	10,072,006	+0.41(+3.48%)
Mar 16, 2010	11.70	11.93	11.66	11.92	6,789,780	+0.22(+1.87%)
Mar 15, 2010	11.61	11.75	11.61	11.70	6,550,692	-0.03(-0.29%)
Mar 12, 2010	11.59	11.76	11.55	11.73	11,126,714	+0.26(+2.31%)
Mar 11, 2010	11.48	11.55	11.24	11.47	8,515,062	-0.03(-0.30%)
Mar 10, 2010	11.56	11.70	11.43	11.50	10,962,322	-0.01(-0.10%)
Mar 09, 2010	11.99	12.10	11.37	11.51	19,961,354	-0.63(-5.17%)
Mar 08, 2010	12.11	12.21	11.96	12.14	6,181,272	-0.16(-1.31%)
Mar 05, 2010	11.89	12.37	11.84	12.30	8,338,254	+0.26(+2.15%)
Mar 04, 2010	11.81	12.07	11.73	12.04	6,663,304	+0.24(+2.00%)
Mar 03, 2010	11.70	11.88	11.61	11.81	7,362,980	+0.10(+0.84%)
Mar 02, 2010	11.53	11.73	11.46	11.71	6,680,942	+0.14(+1.25%)
Mar 01, 2010	11.29	11.59	11.29	11.57	5,994,247	+0.28(+2.45%)
Feb 26, 2010	11.44	11.47	11.21	11.29	7,953,642	-0.09(-0.76%)
Feb 25, 2010	11.04	11.38	10.91	11.38	8,999,185	+0.12(+1.02%)
Feb 24, 2010	11.04	11.31	11.02	11.26	7,221,160	+0.12(+1.03%)
Feb 23, 2010	11.28	11.34	10.93	11.14	7,334,812	-0.16(-1.38%)
Feb 22, 2010	11.30	11.39	11.20	11.30	6,215,048	+0.05(+0.41%)
Feb 19, 2010	11.13	11.34	11.04	11.25	5,854,405	+0.09(+0.79%)
Feb 18, 2010	11.01	11.20	10.91	11.17	6,531,705	+0.19(+1.72%)
Feb 17, 2010	11.05	11.10	10.92	10.98	6,429,613	+0.01(+0.10%)
Feb 16, 2010	10.72	10.98	10.61	10.97	6,846,502	+0.40(+3.80%)
Feb 12, 2010	10.48	10.56	10.56	10.56	6,300,643	-0.04(-0.38%)
Feb 11, 2010	10.76	10.76	10.50	10.61	8,952,084	-0.14(-1.28%)
Feb 10, 2010	10.62	10.88	10.62	10.74	9,877,017	+0.08(+0.75%)
Feb 09, 2010	10.69	10.98	10.61	10.66	12,650,720	-0.09(-0.80%)
Feb 08, 2010	10.63	10.95	10.49	10.75	8,425,637	+0.10(+0.97%)
Feb 05, 2010	10.76	10.94	10.16	10.65	15,071,791	-0.01(-0.05%)
Feb 04, 2010	11.09	11.20	10.63	10.65	11,264,477	-0.56(-5.01%)
Feb 03, 2010	11.45	11.62	11.14	11.21	6,566,019	-0.38(-3.31%)
Feb 02, 2010	11.50	11.67	11.36	11.60	7,310,910	+0.14(+1.22%)
Feb 01, 2010	11.05	11.53	11.03	11.46	10,503,165	+0.40(+3.60%)
Jan 29, 2010	11.84	11.84	10.95	11.06	17,042,076	-0.52(-4.50%)
Jan 28, 2010	12.51	12.51	11.48	11.58	17,454,812	-0.85(-6.82%)
Jan 27, 2010	11.72	12.43	11.61	12.43	14,473,354	+0.78(+6.69%)
Jan 26, 2010	11.94	12.05	11.64	11.65	7,527,353	-0.48(-3.97%)
Jan 25, 2010	12.18	12.30	11.99	12.13	6,472,277	+0.19(+1.63%)
Jan 22, 2010	12.30	12.41	11.89	11.93	8,113,184	-0.36(-2.89%)
Jan 21, 2010	12.83	12.95	12.29	12.29	7,518,485	-0.55(-4.28%)
Jan 20, 2010	13.12	13.12	12.75	12.84	4,772,618	-0.36(-2.69%)
Jan 19, 2010	12.99	13.29	12.91	13.19	3,474,438	+0.18(+1.41%)
Jan 15, 2010	13.06	13.01	13.01	13.01	4,413,365	-0.17(-1.26%)
Jan 14, 2010	13.36	13.38	13.05	13.18	6,199,345	-0.22(-1.63%)
Jan 13, 2010	13.44	13.57	13.26	13.40	5,449,061	+0.05(+0.39%)
Jan 12, 2010	13.44	13.58	13.18	13.34	3,583,566	-0.19(-1.44%)
Jan 11, 2010	13.17	13.58	13.17	13.54	4,197,566	+0.41(+3.10%)
Jan 08, 2010	13.09	13.19	12.98	13.13	4,152,057	-0.07(-0.56%)
Jan 07, 2010	13.14	13.23	13.05	13.21	4,780,484	+0.04(+0.30%)
Jan 06, 2010	13.41	13.43	13.16	13.17	6,217,855	-0.28(-2.09%)
Jan 05, 2010	13.36	13.49	13.31	13.45	4,732,314	+0.07(+0.56%)

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.