Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	20.46	20.63	20.37	20.45	52,677,208	-0.11(-0.55%)
Mar 30, 2010	20.76	20.77	20.51	20.57	47,296,840	-0.11(-0.54%)
Mar 29, 2010	20.81	20.86	20.50	20.68	74,669,312	+0.07(+0.33%)
Mar 26, 2010	20.59	20.94	20.43	20.61	75,083,416	+0.04(+0.22%)
Mar 25, 2010	21.03	21.08	20.52	20.57	86,861,544	-0.17(-0.81%)
Mar 24, 2010	20.63	21.29	20.53	20.73	110,556,480	+0.13(+0.65%)
Mar 23, 2010	20.41	20.73	20.40	20.60	95,710,936	+0.29(+1.44%)
Mar 22, 2010	20.07	20.37	20.00	20.31	57,785,476	+0.00(+0.00%)
Mar 19, 2010	20.59	20.61	20.15	20.31	102,148,328	-0.13(-0.66%)
Mar 18, 2010	20.33	20.52	20.13	20.44	78,693,472	+0.17(+0.83%)
Mar 17, 2010	20.59	20.68	20.20	20.27	142,785,600	-0.03(-0.17%)
Mar 16, 2010	19.66	20.41	19.61	20.31	203,336,400	+0.88(+4.51%)
Mar 15, 2010	19.24	19.46	19.21	19.43	104,943,768	+0.28(+1.47%)
Mar 12, 2010	18.64	19.17	18.54	19.15	100,438,776	+0.63(+3.40%)
Mar 11, 2010	18.53	18.60	18.34	18.52	57,732,844	-0.03(-0.18%)
Mar 10, 2010	18.53	18.67	18.45	18.55	60,368,612	+0.02(+0.12%)
Mar 09, 2010	18.32	18.68	18.26	18.53	74,451,616	+0.25(+1.35%)
Mar 08, 2010	18.40	18.51	18.25	18.28	47,727,948	-0.09(-0.49%)
Mar 05, 2010	18.19	18.40	18.15	18.37	58,009,104	+0.27(+1.49%)
Mar 04, 2010	18.01	18.16	17.95	18.10	41,939,156	+0.09(+0.50%)
Mar 03, 2010	17.96	18.31	17.93	18.01	74,582,344	+0.15(+0.82%)
Mar 02, 2010	17.89	17.93	17.79	17.87	46,793,616	+0.00(+0.00%)
Mar 01, 2010	18.09	18.15	17.79	17.87	55,849,576	-0.18(-1.00%)
Feb 26, 2010	17.98	18.15	17.93	18.05	53,891,420	+0.16(+0.88%)
Feb 25, 2010	17.71	17.93	17.66	17.89	56,369,680	+0.29(+1.66%)
Feb 24, 2010	17.43	17.60	17.32	17.60	51,928,988	+0.21(+1.19%)
Feb 23, 2010	17.65	17.80	17.29	17.39	58,096,480	-0.33(-1.85%)
Feb 22, 2010	17.70	17.82	17.62	17.72	41,242,932	+0.09(+0.50%)
Feb 19, 2010	17.60	17.72	17.45	17.63	59,797,248	+0.02(+0.09%)
Feb 18, 2010	17.56	17.76	17.53	17.62	43,361,420	+0.01(+0.03%)
Feb 17, 2010	17.65	17.69	17.51	17.61	55,524,496	+0.12(+0.69%)
Feb 16, 2010	17.12	17.58	17.10	17.49	63,673,832	+0.53(+3.15%)
Feb 12, 2010	17.00	16.96	16.96	16.96	70,157,160	-0.24(-1.40%)
Feb 11, 2010	17.03	17.22	16.88	17.20	61,326,516	+0.09(+0.51%)
Feb 10, 2010	16.98	17.31	16.90	17.11	62,694,364	+0.10(+0.58%)
Feb 09, 2010	17.19	17.33	16.83	17.01	89,475,240	+0.08(+0.45%)
Feb 08, 2010	17.26	17.27	16.87	16.93	64,623,432	-0.28(-1.65%)
Feb 05, 2010	17.49	17.65	16.63	17.22	131,599,544	-0.27(-1.56%)
Feb 04, 2010	17.97	17.99	17.46	17.49	100,715,256	-0.71(-3.89%)
Feb 03, 2010	18.31	18.57	18.12	18.20	64,893,008	-0.17(-0.95%)
Feb 02, 2010	17.74	18.48	17.71	18.37	106,148,104	+0.71(+4.01%)
Feb 01, 2010	17.67	17.82	17.56	17.67	52,193,720	+0.13(+0.75%)
Jan 29, 2010	17.69	17.99	17.52	17.53	74,429,200	-0.09(-0.49%)
Jan 28, 2010	17.92	17.94	17.46	17.62	72,563,224	-0.15(-0.86%)
Jan 27, 2010	17.76	17.87	17.48	17.77	70,464,680	-0.05(-0.31%)
Jan 26, 2010	17.81	18.21	17.73	17.83	71,546,016	-0.02(-0.12%)
Jan 25, 2010	17.95	18.03	17.69	17.85	68,887,216	+0.28(+1.61%)
Jan 22, 2010	18.05	18.28	17.55	17.57	149,183,488	+0.10(+0.56%)
Jan 21, 2010	17.96	17.97	17.39	17.47	90,870,408	-0.52(-2.91%)
Jan 20, 2010	17.99	18.19	17.81	17.99	59,120,996	-0.04(-0.24%)
Jan 19, 2010	17.83	18.27	17.82	18.04	55,642,664	+0.11(+0.61%)
Jan 15, 2010	18.19	17.93	17.93	17.93	67,960,816	-0.28(-1.56%)
Jan 14, 2010	18.31	18.40	18.19	18.21	52,610,604	-0.14(-0.77%)
Jan 13, 2010	18.28	18.45	18.07	18.35	59,899,604	+0.07(+0.36%)
Jan 12, 2010	18.08	18.36	18.07	18.29	59,244,048	+0.01(+0.06%)
Jan 11, 2010	18.35	18.41	18.04	18.28	70,241,560	+0.17(+0.96%)
Jan 08, 2010	17.79	18.20	17.74	18.10	105,563,944	+0.38(+2.15%)
Jan 07, 2010	16.88	17.97	16.83	17.72	170,047,056	+0.87(+5.18%)
Jan 06, 2010	16.93	17.03	16.84	16.85	50,807,376	-0.09(-0.51%)
Jan 05, 2010	16.86	17.09	16.85	16.93	59,173,176	+0.09(+0.52%)

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.