Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	18.68	18.83	18.59	18.67	2,969,713	-0.01(-0.05%)
Mar 30, 2010	18.57	18.71	18.51	18.68	1,131,025	+0.09(+0.48%)
Mar 29, 2010	18.44	18.59	18.34	18.59	1,230,274	+0.31(+1.70%)
Mar 26, 2010	18.32	18.53	18.13	18.28	1,853,092	-0.04(-0.24%)
Mar 25, 2010	18.51	18.64	18.28	18.32	3,327,813	+0.01(+0.05%)
Mar 24, 2010	18.64	18.72	18.09	18.32	2,956,408	-0.37(-2.00%)
Mar 23, 2010	18.76	18.76	18.54	18.69	1,711,861	+0.04(+0.24%)
Mar 22, 2010	18.30	18.74	18.17	18.64	2,981,533	+0.26(+1.40%)
Mar 19, 2010	18.65	18.65	18.27	18.39	2,672,477	-0.13(-0.72%)
Mar 18, 2010	18.48	18.57	18.32	18.52	2,850,136	+0.02(+0.10%)
Mar 17, 2010	18.33	18.54	18.32	18.50	2,670,896	+0.27(+1.46%)
Mar 16, 2010	18.20	18.24	17.98	18.24	1,798,591	+0.14(+0.79%)
Mar 15, 2010	17.92	18.10	17.92	18.09	2,392,425	+0.02(+0.10%)
Mar 12, 2010	18.00	18.14	18.00	18.08	1,594,311	+0.17(+0.94%)
Mar 11, 2010	17.67	17.91	17.67	17.91	2,662,758	+0.12(+0.70%)
Mar 10, 2010	17.35	17.80	17.29	17.78	2,687,516	+0.44(+2.51%)
Mar 09, 2010	17.17	17.40	17.13	17.35	4,288,000	+0.14(+0.83%)
Mar 08, 2010	17.17	17.27	17.11	17.21	6,295,093	+0.06(+0.36%)
Mar 05, 2010	17.21	17.29	17.13	17.14	5,313,535	+0.00(+0.00%)
Mar 04, 2010	17.36	17.37	16.98	17.14	1,974,333	-0.07(-0.41%)
Mar 03, 2010	17.02	17.28	17.02	17.21	3,395,541	+0.12(+0.73%)
Mar 02, 2010	17.09	17.23	17.01	17.09	3,508,278	+0.10(+0.58%)
Mar 01, 2010	16.55	16.99	16.55	16.99	4,081,802	+0.60(+3.63%)
Feb 26, 2010	16.57	16.65	16.06	16.40	7,661,763	-0.27(-1.60%)
Feb 25, 2010	16.83	16.86	16.54	16.66	6,340,925	-0.47(-2.76%)
Feb 24, 2010	17.25	17.28	17.05	17.14	3,917,354	-0.05(-0.30%)
Feb 23, 2010	17.46	17.53	17.14	17.19	2,490,447	-0.28(-1.58%)
Feb 22, 2010	17.63	17.65	17.44	17.46	1,702,636	-0.04(-0.20%)
Feb 19, 2010	17.50	17.53	17.23	17.50	3,348,315	+0.03(+0.15%)
Feb 18, 2010	17.21	17.50	17.05	17.47	3,014,006	+0.27(+1.55%)
Feb 17, 2010	16.98	17.30	16.97	17.21	2,914,391	+0.24(+1.41%)
Feb 16, 2010	17.09	17.09	16.57	16.97	4,657,322	+0.41(+2.47%)
Feb 12, 2010	16.55	16.56	16.56	16.56	2,686,177	-0.12(-0.75%)
Feb 11, 2010	16.45	16.73	16.43	16.68	2,355,373	+0.12(+0.75%)
Feb 10, 2010	16.44	16.81	16.43	16.56	2,650,792	-0.15(-0.90%)
Feb 09, 2010	16.49	16.86	16.46	16.71	2,639,150	+0.45(+2.79%)
Feb 08, 2010	16.77	16.78	16.22	16.25	5,524,159	-0.42(-2.50%)
Feb 05, 2010	16.83	16.88	16.27	16.67	2,613,237	-0.26(-1.52%)
Feb 04, 2010	17.49	17.49	16.81	16.93	2,984,117	-0.75(-4.27%)
Feb 03, 2010	18.03	18.13	17.61	17.69	1,750,849	-0.29(-1.63%)
Feb 02, 2010	17.65	18.00	17.39	17.98	1,988,149	+0.57(+3.27%)
Feb 01, 2010	17.41	17.45	17.09	17.41	1,916,749	+0.05(+0.31%)
Jan 29, 2010	17.69	17.77	17.19	17.36	2,582,502	-0.18(-1.01%)
Jan 28, 2010	17.52	17.62	17.06	17.53	2,651,814	+0.16(+0.92%)
Jan 27, 2010	17.37	17.46	17.09	17.37	1,972,277	+0.01(+0.05%)
Jan 26, 2010	17.37	17.55	17.33	17.37	2,780,592	-0.22(-1.26%)
Jan 25, 2010	17.75	17.75	17.46	17.59	1,969,463	+0.11(+0.61%)
Jan 22, 2010	17.59	17.71	17.29	17.48	2,508,077	-0.14(-0.81%)
Jan 21, 2010	18.01	18.02	17.61	17.62	2,340,972	-0.29(-1.64%)
Jan 20, 2010	18.02	18.07	17.76	17.92	2,458,297	-0.11(-0.59%)
Jan 19, 2010	18.06	18.12	17.90	18.02	2,491,830	-0.11(-0.59%)
Jan 15, 2010	18.35	18.13	18.13	18.13	3,674,073	-0.25(-1.35%)
Jan 14, 2010	18.32	18.41	18.24	18.38	2,457,568	+0.04(+0.19%)
Jan 13, 2010	17.96	18.38	17.75	18.34	3,956,397	+0.38(+2.13%)
Jan 12, 2010	18.03	18.25	17.91	17.96	2,881,853	-0.38(-2.08%)
Jan 11, 2010	18.43	18.48	18.12	18.34	2,631,049	-0.10(-0.53%)
Jan 08, 2010	18.63	18.66	18.35	18.44	2,928,615	-0.32(-1.70%)
Jan 07, 2010	18.58	18.81	18.48	18.76	1,661,272	+0.20(+1.10%)
Jan 06, 2010	18.59	18.76	18.48	18.56	1,068,375	-0.07(-0.38%)
Jan 05, 2010	18.88	18.89	18.53	18.63	1,880,068	-0.16(-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.