Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	18.23	18.40	18.13	18.30	34,447,740	+0.04(+0.24%)
Mar 30, 2010	18.27	18.32	18.17	18.26	20,485,722	+0.03(+0.18%)
Mar 29, 2010	18.23	18.29	18.19	18.22	20,818,400	+0.04(+0.22%)
Mar 26, 2010	18.23	18.29	18.13	18.18	24,461,118	-0.05(-0.27%)
Mar 25, 2010	18.27	18.36	18.18	18.23	25,004,964	+0.06(+0.33%)
Mar 24, 2010	18.37	18.42	18.17	18.17	25,627,942	-0.23(-1.23%)
Mar 23, 2010	18.20	18.41	18.10	18.40	28,675,434	+0.16(+0.88%)
Mar 22, 2010	18.13	18.25	18.10	18.24	27,242,192	+0.02(+0.13%)
Mar 19, 2010	18.01	18.32	17.83	18.22	65,539,320	+0.27(+1.48%)
Mar 18, 2010	17.93	17.98	17.88	17.95	35,310,480	+0.04(+0.20%)
Mar 17, 2010	17.91	17.96	17.83	17.91	39,185,116	+0.05(+0.26%)
Mar 16, 2010	17.90	17.92	17.82	17.87	33,494,418	+0.02(+0.09%)
Mar 15, 2010	17.83	17.85	17.81	17.85	35,878,248	+0.10(+0.56%)
Mar 12, 2010	17.86	17.89	17.72	17.75	33,566,132	-0.08(-0.47%)
Mar 11, 2010	17.89	17.89	17.63	17.83	43,809,168	-0.13(-0.70%)
Mar 10, 2010	17.98	18.02	17.91	17.96	32,555,246	+0.01(+0.04%)
Mar 09, 2010	18.01	18.09	17.88	17.95	34,812,024	-0.09(-0.51%)
Mar 08, 2010	18.13	18.18	18.00	18.05	28,542,652	-0.08(-0.44%)
Mar 05, 2010	18.12	18.21	18.01	18.13	36,574,688	+0.08(+0.42%)
Mar 04, 2010	17.87	18.24	18.00	18.05	43,734,032	+0.18(+1.00%)
Mar 03, 2010	17.66	17.93	17.62	17.87	40,099,024	+0.19(+1.09%)
Mar 02, 2010	17.69	17.79	17.61	17.68	36,978,504	+0.03(+0.15%)
Mar 01, 2010	17.63	17.68	17.49	17.65	59,527,724	+0.18(+1.04%)
Feb 26, 2010	17.59	17.59	17.31	17.47	95,209,760	-0.13(-0.75%)
Feb 25, 2010	17.61	17.75	17.43	17.60	96,041,976	-0.67(-3.68%)
Feb 24, 2010	18.22	18.28	18.12	18.27	21,835,352	+0.11(+0.58%)
Feb 23, 2010	18.36	18.42	18.16	18.17	22,386,008	-0.18(-0.99%)
Feb 22, 2010	18.49	18.51	18.31	18.35	20,351,920	-0.11(-0.61%)
Feb 19, 2010	18.49	18.52	18.28	18.46	28,586,508	-0.06(-0.34%)
Feb 18, 2010	18.27	18.53	18.27	18.53	26,051,350	+0.19(+1.05%)
Feb 17, 2010	18.16	18.41	18.15	18.33	25,749,566	+0.17(+0.93%)
Feb 16, 2010	18.06	18.16	17.87	18.16	29,182,080	+0.28(+1.56%)
Feb 12, 2010	17.87	17.89	17.89	17.89	74,361,000	-0.08(-0.44%)
Feb 11, 2010	17.76	18.00	17.65	17.97	39,726,288	+0.14(+0.80%)
Feb 10, 2010	18.09	18.09	17.62	17.82	28,243,608	-0.07(-0.41%)
Feb 09, 2010	17.79	18.22	17.68	17.90	47,524,852	+0.45(+2.58%)
Feb 08, 2010	17.65	17.65	17.42	17.45	25,231,372	-0.15(-0.83%)
Feb 05, 2010	17.64	17.70	17.41	17.59	44,193,952	-0.11(-0.64%)
Feb 04, 2010	18.08	18.12	17.69	17.70	32,204,930	-0.48(-2.62%)
Feb 03, 2010	18.20	18.21	18.07	18.18	23,991,384	-0.06(-0.33%)
Feb 02, 2010	18.07	18.29	17.94	18.24	25,483,752	+0.23(+1.28%)
Feb 01, 2010	18.06	18.08	17.89	18.01	21,906,692	+0.03(+0.19%)
Jan 29, 2010	18.04	18.20	17.86	17.98	33,421,736	+0.02(+0.13%)
Jan 28, 2010	18.13	18.17	17.93	17.95	31,544,798	-0.11(-0.61%)
Jan 27, 2010	17.89	18.11	17.79	18.06	30,604,986	+0.12(+0.68%)
Jan 26, 2010	17.92	18.06	17.85	17.94	23,411,342	-0.07(-0.39%)
Jan 25, 2010	18.06	18.07	17.85	18.01	25,430,566	+0.04(+0.20%)
Jan 22, 2010	18.01	18.17	17.89	17.97	35,538,172	-0.04(-0.24%)
Jan 21, 2010	18.41	18.42	17.96	18.02	41,341,688	-0.37(-2.04%)
Jan 20, 2010	18.61	18.69	18.32	18.39	28,383,614	-0.30(-1.63%)
Jan 19, 2010	18.63	18.72	18.53	18.70	22,053,598	+0.04(+0.23%)
Jan 15, 2010	18.87	18.65	18.65	18.65	82,873,888	-0.28(-1.47%)
Jan 14, 2010	18.90	18.97	18.81	18.93	18,699,670	+0.03(+0.18%)
Jan 13, 2010	18.84	19.03	18.78	18.90	22,871,526	+0.05(+0.26%)
Jan 12, 2010	18.59	18.89	18.58	18.85	35,112,644	+0.20(+1.08%)
Jan 11, 2010	18.27	18.70	18.16	18.65	43,219,808	+0.37(+2.03%)
Jan 08, 2010	18.38	18.44	18.14	18.27	43,333,200	-0.34(-1.85%)
Jan 07, 2010	18.67	18.68	18.47	18.62	19,970,228	-0.05(-0.25%)
Jan 06, 2010	18.67	18.70	18.55	18.67	29,069,164	-0.01(-0.04%)
Jan 05, 2010	18.84	18.88	18.60	18.67	34,965,732	-0.23(-1.21%)

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.