Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	13.48	13.62	13.45	13.61	272,057	-0.21(-1.52%)
Mar 30, 2010	13.68	13.85	13.67	13.82	114,926	+0.19(+1.39%)
Mar 29, 2010	13.60	13.72	13.54	13.63	202,271	-0.06(-0.44%)
Mar 26, 2010	14.02	14.09	13.65	13.69	501,972	-0.45(-3.18%)
Mar 25, 2010	14.08	14.20	14.00	14.14	591,449	-0.10(-0.70%)
Mar 24, 2010	14.10	14.26	14.05	14.24	501,349	+0.47(+3.41%)
Mar 23, 2010	13.96	13.99	13.71	13.77	205,985	-0.11(-0.79%)
Mar 22, 2010	13.99	14.08	13.82	13.88	392,787	+0.14(+1.02%)
Mar 19, 2010	13.28	13.86	13.27	13.74	485,256	+0.48(+3.62%)
Mar 18, 2010	13.32	13.44	13.18	13.26	651,555	-0.18(-1.34%)
Mar 17, 2010	13.30	13.45	13.22	13.44	194,889	+0.19(+1.43%)
Mar 16, 2010	13.32	13.40	13.20	13.25	458,624	-0.49(-3.57%)
Mar 15, 2010	13.77	13.77	13.72	13.74	200,790	-0.08(-0.59%)
Mar 12, 2010	13.67	13.94	13.62	13.82	269,393	+0.15(+1.10%)
Mar 11, 2010	13.73	13.86	13.65	13.67	352,991	-0.03(-0.22%)
Mar 10, 2010	13.33	13.80	13.23	13.70	530,735	+0.31(+2.32%)
Mar 09, 2010	13.56	13.56	13.30	13.39	383,718	+0.03(+0.22%)
Mar 08, 2010	13.03	13.42	13.00	13.36	416,914	+0.24(+1.83%)
Mar 05, 2010	13.03	13.12	12.90	13.12	258,547	+0.02(+0.15%)
Mar 04, 2010	13.01	13.25	12.99	13.10	316,203	+0.18(+1.39%)
Mar 03, 2010	12.96	13.03	12.78	12.92	733,897	-0.15(-1.15%)
Mar 02, 2010	13.35	13.35	12.97	13.07	510,840	-0.39(-2.90%)
Mar 01, 2010	13.47	13.59	13.37	13.46	252,139	-0.03(-0.21%)
Feb 26, 2010	13.61	13.73	13.43	13.49	485,635	-0.28(-2.05%)
Feb 25, 2010	14.22	14.22	13.68	13.77	802,003	-0.26(-1.84%)
Feb 24, 2010	14.06	14.10	13.81	14.03	502,457	+0.13(+0.95%)
Feb 23, 2010	13.66	13.95	13.62	13.90	962,658	+0.32(+2.32%)
Feb 22, 2010	13.37	13.68	13.34	13.58	363,279	+0.10(+0.74%)
Feb 19, 2010	13.50	13.65	13.22	13.48	480,234	+0.16(+1.20%)
Feb 18, 2010	13.44	13.54	13.30	13.32	467,238	-0.22(-1.62%)
Feb 17, 2010	13.40	13.62	13.31	13.54	480,780	+0.09(+0.67%)
Feb 16, 2010	13.45	13.56	13.37	13.45	926,511	-0.68(-4.81%)
Feb 12, 2010	14.40	14.13	14.13	14.13	777,300	+0.05(+0.36%)
Feb 11, 2010	14.51	14.61	13.98	14.08	1,295,034	-0.57(-3.89%)
Feb 10, 2010	14.67	14.92	14.55	14.65	535,066	+0.10(+0.69%)
Feb 09, 2010	14.64	14.71	14.39	14.55	515,417	-0.39(-2.61%)
Feb 08, 2010	14.84	14.96	14.65	14.94	465,639	+0.15(+1.01%)
Feb 05, 2010	15.03	15.42	14.77	14.79	1,639,698	-0.21(-1.40%)
Feb 04, 2010	14.21	15.02	14.18	15.00	1,457,297	+1.31(+9.57%)
Feb 03, 2010	13.57	13.75	13.45	13.69	436,089	+0.12(+0.88%)
Feb 02, 2010	13.54	13.70	13.43	13.57	430,017	-0.18(-1.32%)
Feb 01, 2010	14.25	14.30	13.62	13.75	941,803	-0.67(-4.64%)
Jan 29, 2010	14.46	14.59	14.34	14.42	617,995	+0.15(+1.05%)
Jan 28, 2010	14.12	14.62	14.08	14.27	959,675	-0.01(-0.07%)
Jan 27, 2010	14.03	14.37	13.95	14.28	908,465	+0.26(+1.85%)
Jan 26, 2010	14.20	14.22	13.89	14.02	379,071	+0.01(+0.07%)
Jan 25, 2010	14.02	14.12	13.95	14.01	351,036	-0.10(-0.69%)
Jan 22, 2010	14.17	14.40	13.96	14.11	829,379	+0.06(+0.41%)
Jan 21, 2010	13.77	14.24	13.69	14.05	1,219,100	+0.40(+2.93%)
Jan 20, 2010	13.38	13.77	13.36	13.65	791,486	+0.71(+5.49%)
Jan 19, 2010	13.13	13.14	12.91	12.94	242,377	-0.18(-1.40%)
Jan 15, 2010	13.03	13.12	13.12	13.12	594,000	+0.30(+2.37%)
Jan 14, 2010	12.97	13.15	12.75	12.82	381,018	-0.15(-1.16%)
Jan 13, 2010	13.12	13.48	12.95	12.97	507,195	-0.25(-1.90%)
Jan 12, 2010	12.72	13.31	12.55	13.22	602,970	+0.60(+4.76%)
Jan 11, 2010	12.50	12.68	12.42	12.62	485,655	-0.37(-2.85%)
Jan 08, 2010	12.97	13.25	12.92	12.99	399,948	-0.13(-1.01%)
Jan 07, 2010	13.05	13.17	13.01	13.12	328,729	+0.20(+1.56%)
Jan 06, 2010	13.15	13.22	12.88	12.92	804,847	-0.48(-3.58%)
Jan 05, 2010	13.35	13.53	13.24	13.40	546,883	+0.02(+0.15%)

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.

bottom clear

About Us