Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	16.72	16.85	16.66	16.78	357,750	+0.05(+0.32%)
Mar 30, 2010	16.81	16.84	16.64	16.72	790,975	-0.11(-0.68%)
Mar 29, 2010	16.72	16.84	16.68	16.84	77,673	+0.18(+1.08%)
Mar 26, 2010	16.63	16.74	16.57	16.66	121,522	+0.18(+1.10%)
Mar 25, 2010	16.62	16.73	16.45	16.47	603,589	+0.05(+0.29%)
Mar 24, 2010	16.39	16.46	16.33	16.43	171,316	-0.28(-1.68%)
Mar 23, 2010	16.63	16.74	16.58	16.71	189,419	+0.05(+0.32%)
Mar 22, 2010	16.30	16.66	16.30	16.66	69,490	+0.05(+0.28%)
Mar 19, 2010	16.75	16.75	16.46	16.61	827,571	-0.18(-1.08%)
Mar 18, 2010	16.85	16.92	16.66	16.79	859,796	-0.14(-0.83%)
Mar 17, 2010	16.95	17.02	16.90	16.93	629,306	+0.01(+0.04%)
Mar 16, 2010	16.76	16.94	16.72	16.92	358,013	+0.22(+1.32%)
Mar 15, 2010	16.59	16.70	16.58	16.70	387,632	-0.12(-0.72%)
Mar 12, 2010	16.94	16.94	16.77	16.82	327,178	+0.03(+0.16%)
Mar 11, 2010	16.66	16.83	16.62	16.80	356,713	+0.09(+0.52%)
Mar 10, 2010	16.62	16.83	16.62	16.71	114,528	+0.15(+0.89%)
Mar 09, 2010	16.41	16.66	16.41	16.56	1,422,094	-0.04(-0.24%)
Mar 08, 2010	16.70	16.72	16.56	16.60	314,942	-0.09(-0.52%)
Mar 05, 2010	16.43	16.70	16.41	16.69	260,898	+0.43(+2.64%)
Mar 04, 2010	16.39	16.39	16.15	16.26	395,561	-0.03(-0.21%)
Mar 03, 2010	16.29	16.45	16.25	16.29	290,542	+0.19(+1.21%)
Mar 02, 2010	16.09	16.21	16.02	16.10	162,249	+0.19(+1.22%)
Mar 01, 2010	15.83	15.98	15.78	15.91	211,332	+0.10(+0.64%)
Feb 26, 2010	15.55	15.87	15.51	15.81	529,303	+0.21(+1.37%)
Feb 25, 2010	15.36	15.59	15.29	15.59	207,028	-0.15(-0.98%)
Feb 24, 2010	15.70	15.86	15.61	15.75	132,894	+0.10(+0.64%)
Feb 23, 2010	15.84	15.87	15.58	15.64	322,448	-0.27(-1.68%)
Feb 22, 2010	16.05	16.05	15.88	15.91	2,095,009	+0.01(+0.08%)
Feb 19, 2010	15.79	15.95	15.70	15.90	242,307	-0.02(-0.13%)
Feb 18, 2010	15.79	15.97	15.79	15.92	186,166	+0.07(+0.46%)
Feb 17, 2010	15.91	15.96	15.77	15.85	109,733	-0.01(-0.08%)
Feb 16, 2010	15.44	15.86	15.37	15.86	166,104	+0.54(+3.50%)
Feb 12, 2010	15.25	15.32	15.32	15.32	123,387	-0.25(-1.59%)
Feb 11, 2010	15.35	15.61	15.24	15.57	271,166	-0.01(-0.09%)
Feb 10, 2010	15.63	15.66	15.42	15.58	1,354,408	-0.10(-0.64%)
Feb 09, 2010	15.44	15.83	15.32	15.68	636,272	+0.61(+4.04%)
Feb 08, 2010	15.24	15.42	15.08	15.08	684,018	-0.13(-0.88%)
Feb 05, 2010	15.40	15.44	14.91	15.21	1,080,297	-0.44(-2.78%)
Feb 04, 2010	16.13	16.13	15.64	15.64	2,184,563	-0.85(-5.15%)
Feb 03, 2010	16.59	16.64	16.37	16.49	43,896	-0.09(-0.57%)
Feb 02, 2010	16.49	16.66	16.40	16.59	278,425	+0.28(+1.72%)
Feb 01, 2010	16.27	16.74	16.21	16.31	541,283	+0.35(+2.22%)
Jan 29, 2010	16.19	16.32	15.91	15.95	381,313	-0.21(-1.28%)
Jan 28, 2010	16.49	16.49	15.95	16.16	316,404	-0.39(-2.35%)
Jan 27, 2010	16.43	16.57	16.32	16.55	117,826	+0.00(+0.00%)
Jan 26, 2010	16.56	16.75	16.48	16.55	47,160	-0.11(-0.68%)
Jan 25, 2010	16.82	16.84	16.60	16.66	96,263	+0.22(+1.34%)
Jan 22, 2010	16.71	16.84	16.39	16.44	114,029	-0.39(-2.35%)
Jan 21, 2010	17.24	17.33	16.72	16.84	241,677	-0.47(-2.71%)
Jan 20, 2010	17.46	17.46	17.14	17.30	209,717	-0.58(-3.22%)
Jan 19, 2010	17.54	17.88	17.54	17.88	158,123	+0.13(+0.72%)
Jan 15, 2010	17.93	17.75	17.75	17.75	115,918	-0.36(-2.00%)
Jan 14, 2010	18.03	18.13	17.96	18.11	252,906	+0.01(+0.07%)
Jan 13, 2010	18.07	18.14	17.92	18.10	119,490	+0.15(+0.86%)
Jan 12, 2010	17.96	18.07	17.87	17.95	212,796	-0.34(-1.87%)
Jan 11, 2010	18.28	18.29	18.18	18.29	180,070	+0.15(+0.85%)
Jan 08, 2010	17.92	18.14	17.89	18.13	232,042	+0.25(+1.38%)
Jan 07, 2010	17.78	17.92	17.77	17.89	130,667	-0.08(-0.45%)
Jan 06, 2010	17.87	17.97	17.82	17.97	175,136	+0.09(+0.52%)
Jan 05, 2010	17.98	18.00	17.81	17.87	245,002	-0.05(-0.26%)

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.