Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	18.22	18.39	18.13	18.29	34,460,304	+0.04(+0.24%)
Mar 30, 2010	18.26	18.31	18.16	18.25	20,493,194	+0.03(+0.18%)
Mar 29, 2010	18.23	18.28	18.18	18.22	20,825,992	+0.04(+0.22%)
Mar 26, 2010	18.22	18.28	18.13	18.18	24,470,040	-0.05(-0.27%)
Mar 25, 2010	18.26	18.35	18.18	18.23	25,014,084	+0.06(+0.33%)
Mar 24, 2010	18.37	18.41	18.16	18.17	25,637,288	-0.23(-1.23%)
Mar 23, 2010	18.20	18.41	18.10	18.39	28,685,892	+0.16(+0.88%)
Mar 22, 2010	18.12	18.24	18.09	18.23	27,252,126	+0.02(+0.13%)
Mar 19, 2010	18.01	18.31	17.83	18.21	65,563,224	+0.27(+1.48%)
Mar 18, 2010	17.93	17.97	17.87	17.94	35,323,356	+0.04(+0.20%)
Mar 17, 2010	17.90	17.96	17.83	17.91	39,199,404	+0.05(+0.26%)
Mar 16, 2010	17.89	17.92	17.82	17.86	33,506,634	+0.02(+0.09%)
Mar 15, 2010	17.83	17.85	17.80	17.84	35,891,336	+0.10(+0.56%)
Mar 12, 2010	17.86	17.88	17.71	17.74	33,578,376	-0.08(-0.47%)
Mar 11, 2010	17.89	17.89	17.63	17.83	43,825,148	-0.13(-0.70%)
Mar 10, 2010	17.97	18.01	17.90	17.95	32,567,120	+0.01(+0.04%)
Mar 09, 2010	18.00	18.08	17.87	17.95	34,824,720	-0.09(-0.51%)
Mar 08, 2010	18.13	18.17	17.99	18.04	28,553,062	-0.08(-0.44%)
Mar 05, 2010	18.12	18.20	18.01	18.12	36,588,028	+0.08(+0.42%)
Mar 04, 2010	17.86	18.23	17.99	18.04	43,749,984	+0.18(+1.00%)
Mar 03, 2010	17.65	17.93	17.62	17.86	40,113,648	+0.19(+1.09%)
Mar 02, 2010	17.68	17.78	17.61	17.67	36,991,992	+0.03(+0.15%)
Mar 01, 2010	17.63	17.68	17.49	17.64	59,549,436	+0.18(+1.04%)
Feb 26, 2010	17.59	17.59	17.30	17.46	95,244,488	-0.13(-0.75%)
Feb 25, 2010	17.60	17.75	17.43	17.60	96,077,008	-0.67(-3.68%)
Feb 24, 2010	18.22	18.28	18.12	18.27	21,843,318	+0.11(+0.58%)
Feb 23, 2010	18.35	18.42	18.15	18.16	22,394,172	-0.18(-0.99%)
Feb 22, 2010	18.48	18.50	18.31	18.34	20,359,344	-0.11(-0.61%)
Feb 19, 2010	18.48	18.52	18.28	18.46	28,596,934	-0.06(-0.34%)
Feb 18, 2010	18.27	18.52	18.27	18.52	26,060,852	+0.19(+1.05%)
Feb 17, 2010	18.16	18.40	18.14	18.33	25,758,958	+0.17(+0.93%)
Feb 16, 2010	18.06	18.16	17.86	18.16	29,192,724	+0.28(+1.56%)
Feb 12, 2010	17.86	17.88	17.88	17.88	74,388,120	-0.08(-0.44%)
Feb 11, 2010	17.75	18.00	17.64	17.96	39,740,776	+0.14(+0.80%)
Feb 10, 2010	18.09	18.09	17.61	17.82	28,253,910	-0.07(-0.41%)
Feb 09, 2010	17.78	18.21	17.68	17.89	47,542,188	+0.45(+2.58%)
Feb 08, 2010	17.64	17.64	17.41	17.44	25,240,576	-0.15(-0.83%)
Feb 05, 2010	17.64	17.70	17.40	17.59	44,210,072	-0.11(-0.64%)
Feb 04, 2010	18.07	18.11	17.69	17.70	32,216,678	-0.48(-2.62%)
Feb 03, 2010	18.19	18.20	18.06	18.17	24,000,136	-0.06(-0.33%)
Feb 02, 2010	18.06	18.29	17.94	18.23	25,493,048	+0.23(+1.28%)
Feb 01, 2010	18.06	18.07	17.89	18.00	21,914,684	+0.03(+0.19%)
Jan 29, 2010	18.03	18.20	17.85	17.97	33,433,926	+0.02(+0.13%)
Jan 28, 2010	18.12	18.16	17.93	17.95	31,556,304	-0.11(-0.61%)
Jan 27, 2010	17.89	18.11	17.79	18.06	30,616,150	+0.12(+0.68%)
Jan 26, 2010	17.91	18.05	17.84	17.93	23,419,880	-0.07(-0.39%)
Jan 25, 2010	18.05	18.07	17.85	18.00	25,439,842	+0.04(+0.20%)
Jan 22, 2010	18.00	18.16	17.88	17.97	35,551,136	-0.04(-0.24%)
Jan 21, 2010	18.40	18.41	17.95	18.01	41,356,768	-0.37(-2.04%)
Jan 20, 2010	18.60	18.68	18.31	18.38	28,393,968	-0.30(-1.63%)
Jan 19, 2010	18.62	18.71	18.52	18.69	22,061,642	+0.04(+0.23%)
Jan 15, 2010	18.86	18.65	18.65	18.65	82,904,112	-0.28(-1.47%)
Jan 14, 2010	18.89	18.96	18.80	18.92	18,706,490	+0.03(+0.18%)
Jan 13, 2010	18.83	19.02	18.78	18.89	22,879,870	+0.05(+0.26%)
Jan 12, 2010	18.58	18.88	18.57	18.84	35,125,452	+0.20(+1.08%)
Jan 11, 2010	18.27	18.70	18.15	18.64	43,235,572	+0.37(+2.03%)
Jan 08, 2010	18.37	18.43	18.14	18.27	43,349,004	-0.34(-1.85%)
Jan 07, 2010	18.66	18.67	18.47	18.61	19,977,512	-0.05(-0.25%)
Jan 06, 2010	18.67	18.69	18.54	18.66	29,079,766	-0.01(-0.04%)
Jan 05, 2010	18.83	18.88	18.60	18.67	34,978,488	-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.