Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	12.66	12.77	12.65	12.73	3,575,960	+0.06(+0.49%)
Mar 30, 2010	12.72	12.75	12.61	12.66	3,921,036	-0.11(-0.89%)
Mar 29, 2010	12.73	12.78	12.68	12.78	2,170,582	+0.08(+0.65%)
Mar 26, 2010	12.67	12.73	12.64	12.70	2,295,370	+0.01(+0.07%)
Mar 25, 2010	12.82	12.83	12.69	12.69	3,095,759	+0.02(+0.13%)
Mar 24, 2010	12.72	12.74	12.64	12.67	3,694,033	-0.18(-1.40%)
Mar 23, 2010	12.77	12.85	12.73	12.85	3,418,040	+0.06(+0.49%)
Mar 22, 2010	12.70	12.82	12.68	12.79	4,300,390	+0.23(+1.86%)
Mar 19, 2010	12.67	12.68	12.52	12.55	3,262,488	-0.18(-1.41%)
Mar 18, 2010	12.73	12.76	12.63	12.73	3,438,273	+0.01(+0.07%)
Mar 17, 2010	12.70	12.74	12.64	12.72	2,800,443	+0.09(+0.72%)
Mar 16, 2010	12.58	12.66	12.57	12.63	4,519,964	+0.02(+0.18%)
Mar 15, 2010	12.59	12.62	12.59	12.61	5,225,946	-0.01(-0.09%)
Mar 12, 2010	12.62	12.66	12.54	12.62	6,571,637	+0.10(+0.82%)
Mar 11, 2010	12.52	12.60	12.48	12.52	6,053,591	-0.11(-0.88%)
Mar 10, 2010	12.53	12.64	12.53	12.63	4,668,625	-0.01(-0.07%)
Mar 09, 2010	12.58	12.66	12.57	12.64	3,545,780	-0.09(-0.72%)
Mar 08, 2010	12.74	12.77	12.63	12.73	6,508,760	-0.21(-1.61%)
Mar 05, 2010	12.77	12.95	12.76	12.94	3,413,251	+0.19(+1.45%)
Mar 04, 2010	12.83	12.83	12.72	12.75	3,419,765	+0.04(+0.31%)
Mar 03, 2010	12.64	12.78	12.62	12.71	3,316,148	+0.09(+0.70%)
Mar 02, 2010	12.60	12.66	12.53	12.62	3,233,031	+0.11(+0.84%)
Mar 01, 2010	12.51	12.56	12.45	12.52	7,329,863	-0.04(-0.29%)
Feb 26, 2010	12.48	12.56	12.40	12.56	17,027,738	+0.28(+2.27%)
Feb 25, 2010	12.28	12.28	12.15	12.28	3,999,778	-0.10(-0.83%)
Feb 24, 2010	12.36	12.46	12.35	12.38	2,864,711	+0.02(+0.16%)
Feb 23, 2010	12.46	12.47	12.34	12.36	3,724,850	-0.03(-0.28%)
Feb 22, 2010	12.48	12.48	12.34	12.39	2,380,219	-0.03(-0.23%)
Feb 19, 2010	12.38	12.45	12.33	12.42	3,164,592	-0.07(-0.59%)
Feb 18, 2010	12.43	12.51	12.39	12.50	2,900,904	-0.01(-0.05%)
Feb 17, 2010	12.51	12.54	12.48	12.50	2,272,129	+0.00(+0.00%)
Feb 16, 2010	12.40	12.52	12.34	12.50	3,725,907	-0.00(-0.02%)
Feb 12, 2010	12.46	12.50	12.50	12.50	8,558,374	-0.14(-1.08%)
Feb 11, 2010	12.62	12.67	12.48	12.64	4,259,692	+0.13(+1.00%)
Feb 10, 2010	12.53	12.59	12.48	12.52	5,675,700	-0.04(-0.29%)
Feb 09, 2010	12.60	12.68	12.43	12.55	9,683,778	+0.28(+2.27%)
Feb 08, 2010	12.31	12.43	12.27	12.27	4,691,009	+0.02(+0.19%)
Feb 05, 2010	12.26	12.29	12.01	12.25	8,667,870	-0.22(-1.78%)
Feb 04, 2010	12.65	12.68	12.47	12.47	6,495,274	-0.33(-2.60%)
Feb 03, 2010	12.91	12.95	12.78	12.81	5,950,695	-0.05(-0.35%)
Feb 02, 2010	12.80	12.91	12.78	12.85	7,422,568	+0.01(+0.06%)
Feb 01, 2010	12.78	12.84	12.74	12.84	5,494,153	+0.10(+0.75%)
Jan 29, 2010	12.84	12.91	12.74	12.75	3,934,865	-0.13(-1.00%)
Jan 28, 2010	13.05	13.15	12.75	12.88	23,698,544	-0.73(-5.40%)
Jan 27, 2010	13.53	13.67	13.49	13.61	4,670,023	-0.12(-0.86%)
Jan 26, 2010	13.58	13.76	13.56	13.73	6,652,320	+0.17(+1.23%)
Jan 25, 2010	13.51	13.60	13.47	13.56	4,898,218	+0.17(+1.27%)
Jan 22, 2010	13.53	13.76	13.39	13.39	4,446,419	-0.19(-1.39%)
Jan 21, 2010	13.88	13.90	13.58	13.58	11,530,065	-0.18(-1.32%)
Jan 20, 2010	13.76	13.78	13.59	13.76	7,761,075	-0.06(-0.42%)
Jan 19, 2010	13.60	13.85	13.60	13.82	10,568,613	+0.43(+3.17%)
Jan 15, 2010	13.46	13.39	13.39	13.39	5,663,666	-0.15(-1.09%)
Jan 14, 2010	13.51	13.57	13.47	13.54	9,584,207	+0.24(+1.81%)
Jan 13, 2010	13.24	13.32	13.16	13.30	8,484,493	+0.30(+2.34%)
Jan 12, 2010	12.96	13.02	12.93	13.00	5,749,733	-0.06(-0.46%)
Jan 11, 2010	13.01	13.12	12.99	13.06	8,358,696	+0.23(+1.80%)
Jan 08, 2010	12.76	12.84	12.71	12.83	4,878,564	+0.05(+0.43%)
Jan 07, 2010	12.75	12.79	12.68	12.77	8,122,649	+0.14(+1.09%)
Jan 06, 2010	12.57	12.64	12.50	12.64	5,508,245	-0.10(-0.80%)
Jan 05, 2010	12.85	12.87	12.70	12.74	4,862,084	-0.26(-2.02%)

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.