Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	19.32	19.48	19.23	19.32	2,870,603	-0.01(-0.05%)
Mar 30, 2010	19.21	19.35	19.15	19.32	1,093,279	+0.09(+0.48%)
Mar 29, 2010	19.08	19.23	18.98	19.23	1,189,215	+0.32(+1.70%)
Mar 26, 2010	18.95	19.17	18.76	18.91	1,791,247	-0.05(-0.24%)
Mar 25, 2010	19.15	19.28	18.91	18.96	3,216,751	+0.01(+0.05%)
Mar 24, 2010	19.29	19.37	18.72	18.95	2,857,741	-0.39(-2.00%)
Mar 23, 2010	19.41	19.41	19.18	19.33	1,654,729	+0.05(+0.24%)
Mar 22, 2010	18.93	19.39	18.80	19.29	2,882,028	+0.27(+1.40%)
Mar 19, 2010	19.30	19.30	18.90	19.02	2,583,286	-0.14(-0.72%)
Mar 18, 2010	19.11	19.21	18.96	19.16	2,755,016	+0.02(+0.10%)
Mar 17, 2010	18.97	19.18	18.96	19.14	2,581,758	+0.28(+1.46%)
Mar 16, 2010	18.83	18.87	18.60	18.87	1,738,565	+0.15(+0.79%)
Mar 15, 2010	18.53	18.73	18.53	18.72	2,312,581	+0.02(+0.10%)
Mar 12, 2010	18.63	18.76	18.63	18.70	1,541,103	+0.17(+0.94%)
Mar 11, 2010	18.28	18.53	18.28	18.53	2,573,891	+0.13(+0.70%)
Mar 10, 2010	17.95	18.42	17.88	18.40	2,597,823	+0.45(+2.51%)
Mar 09, 2010	17.76	18.00	17.72	17.95	4,144,893	+0.15(+0.83%)
Mar 08, 2010	17.76	17.86	17.70	17.80	6,085,001	+0.06(+0.36%)
Mar 05, 2010	17.81	17.89	17.72	17.74	5,136,201	+0.00(+0.00%)
Mar 04, 2010	17.96	17.97	17.57	17.74	1,908,442	-0.07(-0.41%)
Mar 03, 2010	17.61	17.87	17.61	17.81	3,282,219	+0.13(+0.73%)
Mar 02, 2010	17.68	17.83	17.60	17.68	3,391,194	+0.10(+0.58%)
Mar 01, 2010	17.12	17.58	17.12	17.58	3,945,576	+0.62(+3.63%)
Feb 26, 2010	17.15	17.22	16.61	16.96	7,406,060	-0.28(-1.60%)
Feb 25, 2010	17.41	17.44	17.11	17.24	6,129,304	-0.49(-2.76%)
Feb 24, 2010	17.85	17.87	17.63	17.73	3,786,617	-0.05(-0.30%)
Feb 23, 2010	18.07	18.14	17.74	17.78	2,407,331	-0.28(-1.58%)
Feb 22, 2010	18.24	18.26	18.04	18.07	1,645,812	-0.04(-0.20%)
Feb 19, 2010	18.10	18.13	17.83	18.10	3,236,568	+0.03(+0.15%)
Feb 18, 2010	17.81	18.10	17.64	18.08	2,913,417	+0.28(+1.55%)
Feb 17, 2010	17.57	17.90	17.56	17.80	2,817,127	+0.25(+1.41%)
Feb 16, 2010	17.68	17.68	17.14	17.55	4,501,889	+0.42(+2.47%)
Feb 12, 2010	17.12	17.13	17.13	17.13	2,596,528	-0.13(-0.75%)
Feb 11, 2010	17.02	17.30	17.00	17.26	2,276,765	+0.13(+0.75%)
Feb 10, 2010	17.01	17.39	17.00	17.13	2,562,325	-0.16(-0.90%)
Feb 09, 2010	17.06	17.44	17.03	17.28	2,551,072	+0.47(+2.79%)
Feb 08, 2010	17.35	17.36	16.78	16.82	5,339,796	-0.43(-2.50%)
Feb 05, 2010	17.41	17.46	16.83	17.25	2,526,023	-0.27(-1.52%)
Feb 04, 2010	18.09	18.09	17.39	17.51	2,884,525	-0.78(-4.27%)
Feb 03, 2010	18.65	18.76	18.21	18.30	1,692,416	-0.30(-1.63%)
Feb 02, 2010	18.26	18.63	17.99	18.60	1,921,796	+0.59(+3.27%)
Feb 01, 2010	18.01	18.06	17.68	18.01	1,852,780	+0.06(+0.31%)
Jan 29, 2010	18.30	18.39	17.79	17.96	2,496,314	-0.18(-1.01%)
Jan 28, 2010	18.12	18.23	17.65	18.14	2,563,312	+0.17(+0.92%)
Jan 27, 2010	17.96	18.07	17.68	17.97	1,906,455	+0.01(+0.05%)
Jan 26, 2010	17.96	18.16	17.93	17.96	2,687,793	-0.23(-1.26%)
Jan 25, 2010	18.36	18.36	18.07	18.19	1,903,734	+0.11(+0.61%)
Jan 22, 2010	18.19	18.32	17.88	18.08	2,424,373	-0.15(-0.81%)
Jan 21, 2010	18.64	18.64	18.22	18.23	2,262,845	-0.30(-1.64%)
Jan 20, 2010	18.64	18.69	18.37	18.53	2,376,254	-0.11(-0.59%)
Jan 19, 2010	18.68	18.75	18.52	18.64	2,408,667	-0.11(-0.59%)
Jan 15, 2010	18.98	18.76	18.76	18.76	3,551,455	-0.26(-1.35%)
Jan 14, 2010	18.96	19.05	18.87	19.01	2,375,549	+0.04(+0.19%)
Jan 13, 2010	18.58	19.01	18.36	18.98	3,824,357	+0.40(+2.13%)
Jan 12, 2010	18.65	18.88	18.53	18.58	2,785,675	-0.40(-2.08%)
Jan 11, 2010	19.07	19.11	18.75	18.98	2,543,241	-0.10(-0.53%)
Jan 08, 2010	19.27	19.31	18.98	19.08	2,830,875	-0.33(-1.70%)
Jan 07, 2010	19.22	19.46	19.12	19.41	1,605,829	+0.21(+1.10%)
Jan 06, 2010	19.23	19.41	19.12	19.20	1,032,719	-0.07(-0.38%)
Jan 05, 2010	19.53	19.55	19.17	19.27	1,817,323	-0.17(-0.85%)

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.