Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	17.98	18.05	17.60	17.65	80,729,096	-0.42(-2.33%)
Mar 30, 2010	18.07	18.11	17.86	18.07	48,627,420	+0.09(+0.53%)
Mar 29, 2010	18.05	18.10	17.94	17.98	44,809,552	+0.03(+0.15%)
Mar 26, 2010	17.93	18.14	17.86	17.95	55,340,544	+0.03(+0.15%)
Mar 25, 2010	18.08	18.21	17.92	17.92	51,816,924	-0.01(-0.08%)
Mar 24, 2010	18.01	18.05	17.93	17.94	52,045,684	-0.13(-0.71%)
Mar 23, 2010	17.76	18.14	17.75	18.07	71,977,392	+0.24(+1.37%)
Mar 22, 2010	17.58	17.89	17.56	17.82	47,039,852	+0.09(+0.50%)
Mar 19, 2010	17.88	17.93	17.68	17.73	82,080,992	-0.13(-0.72%)
Mar 18, 2010	17.79	17.92	17.78	17.86	39,926,636	+0.05(+0.30%)
Mar 17, 2010	17.77	17.90	17.75	17.81	47,860,760	+0.07(+0.42%)
Mar 16, 2010	17.65	17.86	17.64	17.73	79,464,560	+0.05(+0.27%)
Mar 15, 2010	17.47	17.69	17.46	17.69	54,196,084	+0.14(+0.77%)
Mar 12, 2010	17.63	17.65	17.48	17.55	45,960,328	-0.06(-0.35%)
Mar 11, 2010	17.49	17.62	17.44	17.61	55,046,948	+0.07(+0.38%)
Mar 10, 2010	17.53	17.67	17.46	17.54	102,681,568	-0.18(-0.99%)
Mar 09, 2010	17.86	17.96	17.43	17.72	237,166,704	+0.00(+0.00%)
Mar 08, 2010	17.16	17.88	17.13	17.72	171,085,344	+0.62(+3.65%)
Mar 05, 2010	16.93	17.12	16.90	17.10	84,143,432	+0.18(+1.04%)
Mar 04, 2010	16.84	16.94	16.72	16.92	59,354,916	+0.07(+0.44%)
Mar 03, 2010	16.75	16.91	16.68	16.84	74,754,312	+0.16(+0.93%)
Mar 02, 2010	16.72	16.78	16.57	16.69	75,801,912	+0.01(+0.04%)
Mar 01, 2010	16.50	16.72	16.49	16.68	61,607,680	+0.18(+1.11%)
Feb 26, 2010	16.52	16.59	16.42	16.50	45,311,956	+0.00(+0.00%)
Feb 25, 2010	16.28	16.54	16.19	16.50	54,726,676	-0.01(-0.04%)
Feb 24, 2010	16.34	16.58	16.33	16.51	48,931,572	+0.20(+1.21%)
Feb 23, 2010	16.38	16.43	16.16	16.31	53,508,576	-0.17(-1.03%)
Feb 22, 2010	16.54	16.59	16.38	16.48	46,266,476	-0.04(-0.25%)
Feb 19, 2010	16.36	16.53	16.32	16.52	57,189,488	+0.05(+0.33%)
Feb 18, 2010	16.31	16.52	16.21	16.47	60,669,136	+0.14(+0.87%)
Feb 17, 2010	16.27	16.34	16.10	16.32	71,528,024	+0.05(+0.29%)
Feb 16, 2010	16.25	16.28	16.14	16.28	68,951,280	+0.16(+1.01%)
Feb 12, 2010	16.09	16.11	16.11	16.11	83,250,696	-0.12(-0.71%)
Feb 11, 2010	16.05	16.27	15.96	16.23	62,610,856	+0.12(+0.72%)
Feb 10, 2010	16.18	16.28	16.02	16.11	74,557,120	-0.09(-0.54%)
Feb 09, 2010	16.14	16.28	15.99	16.20	88,967,592	+0.27(+1.66%)
Feb 08, 2010	16.13	16.21	15.92	15.94	103,065,608	-0.14(-0.85%)
Feb 05, 2010	15.80	16.19	15.71	16.07	146,208,176	+0.37(+2.33%)
Feb 04, 2010	15.88	16.12	15.66	15.71	185,851,808	+0.06(+0.39%)
Feb 03, 2010	15.71	15.77	15.50	15.64	117,259,352	+0.03(+0.22%)
Feb 02, 2010	15.47	15.67	15.26	15.61	79,743,200	+0.20(+1.28%)
Feb 01, 2010	15.36	15.56	15.18	15.41	80,051,120	+0.18(+1.16%)
Jan 29, 2010	15.56	15.69	15.21	15.24	108,285,416	-0.03(-0.22%)
Jan 28, 2010	15.72	15.75	15.16	15.27	93,810,000	-0.43(-2.72%)
Jan 27, 2010	15.52	15.77	15.43	15.70	76,390,504	+0.17(+1.09%)
Jan 26, 2010	15.46	15.73	15.35	15.53	81,566,272	-0.06(-0.39%)
Jan 25, 2010	15.66	15.72	15.42	15.59	75,632,288	+0.01(+0.09%)
Jan 22, 2010	16.17	16.23	15.51	15.58	103,861,184	-0.68(-4.21%)
Jan 21, 2010	16.62	16.72	16.18	16.26	80,632,800	-0.29(-1.76%)
Jan 20, 2010	16.70	16.77	16.36	16.55	62,121,196	-0.30(-1.77%)
Jan 19, 2010	16.64	16.87	16.61	16.85	55,361,208	+0.31(+1.84%)
Jan 15, 2010	16.95	16.55	16.55	16.55	76,162,256	-0.37(-2.20%)
Jan 14, 2010	16.67	17.01	16.63	16.92	77,126,592	+0.21(+1.26%)
Jan 13, 2010	16.47	16.75	16.41	16.71	64,320,240	+0.30(+1.82%)
Jan 12, 2010	16.57	16.61	16.33	16.41	52,739,636	-0.26(-1.59%)
Jan 11, 2010	16.71	16.88	16.55	16.68	52,825,972	-0.05(-0.28%)
Jan 08, 2010	16.53	16.75	16.44	16.72	57,681,708	+0.09(+0.53%)
Jan 07, 2010	16.48	16.66	16.39	16.63	46,496,996	+0.07(+0.45%)
Jan 06, 2010	16.64	16.78	16.51	16.56	52,667,708	-0.11(-0.65%)
Jan 05, 2010	16.68	16.77	16.53	16.67	66,542,172	-0.07(-0.45%)

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.