Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	21.02	21.37	20.98	21.10	13,488,294	+0.01(+0.03%)
Mar 30, 2010	20.97	21.28	20.94	21.09	17,616,062	+0.18(+0.84%)
Mar 29, 2010	20.99	21.13	20.89	20.91	12,010,522	-0.00(-0.01%)
Mar 26, 2010	21.03	21.15	20.78	20.92	14,604,805	-0.04(-0.18%)
Mar 25, 2010	20.78	21.27	20.74	20.95	21,955,320	+0.38(+1.87%)
Mar 24, 2010	20.77	20.84	20.53	20.57	16,840,322	-0.29(-1.37%)
Mar 23, 2010	20.74	20.93	20.68	20.85	14,579,926	+0.17(+0.83%)
Mar 22, 2010	20.49	20.80	20.44	20.68	17,986,534	+0.09(+0.45%)
Mar 19, 2010	20.98	21.03	20.55	20.59	26,130,448	-0.30(-1.43%)
Mar 18, 2010	21.21	21.28	20.88	20.89	20,242,892	-0.32(-1.51%)
Mar 17, 2010	21.35	21.42	21.15	21.21	15,948,787	-0.03(-0.15%)
Mar 16, 2010	21.48	21.53	21.17	21.24	20,568,726	-0.18(-0.82%)
Mar 15, 2010	21.39	21.46	21.30	21.42	22,363,220	-0.19(-0.90%)
Mar 12, 2010	21.59	21.70	21.47	21.61	30,897,278	+0.12(+0.55%)
Mar 11, 2010	21.08	21.62	21.04	21.49	59,478,912	+0.28(+1.33%)
Mar 10, 2010	20.80	21.28	20.75	21.21	30,677,204	+0.15(+0.72%)
Mar 09, 2010	20.92	21.25	20.83	21.06	39,578,712	+0.06(+0.26%)
Mar 08, 2010	20.50	21.07	20.42	21.00	33,720,216	+0.49(+2.40%)
Mar 05, 2010	20.26	20.52	20.19	20.51	21,042,798	+0.34(+1.69%)
Mar 04, 2010	20.12	20.27	19.96	20.17	15,723,867	+0.06(+0.28%)
Mar 03, 2010	20.07	20.21	19.99	20.12	14,732,736	+0.08(+0.40%)
Mar 02, 2010	20.12	20.16	19.99	20.04	13,916,438	-0.09(-0.43%)
Mar 01, 2010	19.82	20.15	19.76	20.12	14,557,208	+0.36(+1.81%)
Feb 26, 2010	19.83	19.87	19.70	19.76	13,460,558	+0.01(+0.06%)
Feb 25, 2010	19.64	19.80	19.41	19.75	15,253,671	-0.10(-0.50%)
Feb 24, 2010	19.98	20.07	19.64	19.85	17,485,610	-0.11(-0.54%)
Feb 23, 2010	20.17	20.30	19.95	19.96	20,634,432	-0.18(-0.91%)
Feb 22, 2010	20.17	20.34	20.12	20.14	12,483,368	+0.02(+0.12%)
Feb 19, 2010	19.93	20.16	19.81	20.12	14,749,667	-0.03(-0.17%)
Feb 18, 2010	19.93	20.27	19.93	20.15	16,492,240	+0.13(+0.62%)
Feb 17, 2010	19.93	20.05	19.88	20.03	16,155,217	+0.13(+0.63%)
Feb 16, 2010	19.75	19.92	19.75	19.90	17,329,698	+0.25(+1.30%)
Feb 12, 2010	19.58	19.65	19.65	19.65	95,421,768	-0.08(-0.42%)
Feb 11, 2010	19.42	19.75	19.30	19.73	19,465,030	+0.35(+1.79%)
Feb 10, 2010	19.35	19.45	19.21	19.38	15,720,273	+0.09(+0.48%)
Feb 09, 2010	19.39	19.49	19.16	19.29	19,389,286	+0.02(+0.11%)
Feb 08, 2010	19.21	19.55	19.13	19.27	25,862,542	+0.14(+0.75%)
Feb 05, 2010	19.30	19.43	18.66	19.13	41,756,508	-0.11(-0.59%)
Feb 04, 2010	19.75	19.97	19.18	19.24	71,749,704	-0.11(-0.56%)
Feb 03, 2010	19.52	19.57	19.02	19.35	34,594,948	-0.11(-0.58%)
Feb 02, 2010	19.52	19.57	19.34	19.46	15,583,846	-0.08(-0.41%)
Feb 01, 2010	19.06	19.63	19.04	19.54	17,371,282	+0.54(+2.83%)
Jan 29, 2010	19.14	19.69	18.97	19.00	21,889,370	-0.14(-0.75%)
Jan 28, 2010	19.54	19.57	18.86	19.15	14,104,622	-0.29(-1.50%)
Jan 27, 2010	18.74	19.49	18.68	19.44	20,864,720	+0.64(+3.40%)
Jan 26, 2010	18.85	19.12	18.76	18.80	13,420,900	-0.20(-1.07%)
Jan 25, 2010	19.32	19.42	18.86	19.00	17,424,414	-0.16(-0.85%)
Jan 22, 2010	19.47	19.55	18.91	19.17	32,138,472	-0.40(-2.04%)
Jan 21, 2010	20.26	20.36	19.49	19.56	30,366,726	-0.69(-3.40%)
Jan 20, 2010	20.31	20.33	20.00	20.25	13,781,518	-0.10(-0.49%)
Jan 19, 2010	19.96	20.48	19.85	20.35	16,445,074	+0.40(+1.98%)
Jan 15, 2010	20.27	19.96	19.96	19.96	91,919,808	-0.30(-1.49%)
Jan 14, 2010	20.15	20.28	20.04	20.26	19,836,484	+0.07(+0.34%)
Jan 13, 2010	20.03	20.20	19.91	20.19	14,490,803	+0.19(+0.93%)
Jan 12, 2010	20.06	20.17	19.89	20.00	13,856,439	-0.09(-0.47%)
Jan 11, 2010	20.27	20.37	19.96	20.10	13,932,918	-0.06(-0.29%)
Jan 08, 2010	20.11	20.25	19.98	20.16	12,850,554	+0.06(+0.28%)
Jan 07, 2010	19.92	20.16	19.82	20.10	30,043,662	+0.19(+0.93%)
Jan 06, 2010	20.16	20.17	19.90	19.91	17,539,676	-0.27(-1.34%)
Jan 05, 2010	20.22	20.28	19.92	20.19	27,877,206	-0.23(-1.15%)

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.