Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	19.66	20.08	19.48	19.55	209,466	-0.10(-0.50%)
Mar 30, 2010	19.38	19.90	19.27	19.64	293,826	+0.34(+1.78%)
Mar 29, 2010	19.17	19.62	19.07	19.30	282,315	+0.29(+1.51%)
Mar 26, 2010	19.05	19.45	18.87	19.01	230,515	+0.08(+0.44%)
Mar 25, 2010	19.11	19.79	18.92	18.93	345,140	+0.04(+0.19%)
Mar 24, 2010	19.05	19.21	18.83	18.89	315,622	-0.31(-1.61%)
Mar 23, 2010	18.86	19.23	18.74	19.20	280,420	+0.32(+1.71%)
Mar 22, 2010	18.56	18.91	18.44	18.88	221,309	+0.13(+0.67%)
Mar 19, 2010	18.98	19.13	18.36	18.75	493,280	-0.20(-1.03%)
Mar 18, 2010	18.76	19.16	18.73	18.95	294,148	+0.14(+0.74%)
Mar 17, 2010	18.70	18.91	18.70	18.81	418,078	+0.07(+0.37%)
Mar 16, 2010	17.96	18.75	17.96	18.74	663,112	+0.72(+4.00%)
Mar 15, 2010	17.96	18.07	17.89	18.02	258,968	-0.16(-0.89%)
Mar 12, 2010	18.04	18.22	17.75	18.18	379,319	+0.19(+1.05%)
Mar 11, 2010	17.65	17.99	17.55	17.99	241,359	+0.27(+1.54%)
Mar 10, 2010	17.75	17.92	17.53	17.72	546,430	-0.02(-0.12%)
Mar 09, 2010	17.58	17.97	17.56	17.74	396,166	+0.10(+0.56%)
Mar 08, 2010	17.48	17.69	17.37	17.64	238,843	+0.16(+0.92%)
Mar 05, 2010	17.24	17.49	17.11	17.48	181,267	+0.29(+1.67%)
Mar 04, 2010	16.46	17.29	16.36	17.19	438,920	+0.32(+1.91%)
Mar 03, 2010	16.88	17.10	16.74	16.87	268,414	-0.01(-0.04%)
Mar 02, 2010	16.72	16.99	16.63	16.88	358,091	+0.25(+1.47%)
Mar 01, 2010	15.85	17.00	15.85	16.63	405,992	+0.36(+2.24%)
Feb 26, 2010	15.69	16.61	15.62	16.27	770,883	+0.69(+4.45%)
Feb 25, 2010	14.50	15.62	14.50	15.57	649,129	+1.07(+7.39%)
Feb 24, 2010	14.33	14.77	14.17	14.50	184,504	+0.20(+1.37%)
Feb 23, 2010	14.09	14.49	13.99	14.31	327,458	+0.15(+1.09%)
Feb 22, 2010	14.45	14.45	13.81	14.15	463,548	-0.29(-2.04%)
Feb 19, 2010	14.49	14.56	14.03	14.45	439,593	-0.05(-0.34%)
Feb 18, 2010	13.38	14.60	13.21	14.49	937,750	+0.01(+0.10%)
Feb 17, 2010	14.49	14.53	14.31	14.48	416,762	+0.12(+0.83%)
Feb 16, 2010	14.09	14.53	13.91	14.36	480,345	+0.46(+3.33%)
Feb 12, 2010	13.63	13.90	13.90	13.90	273,355	+0.14(+1.02%)
Feb 11, 2010	13.25	13.92	13.14	13.76	384,376	+0.50(+3.81%)
Feb 10, 2010	13.11	13.32	13.02	13.25	239,696	+0.01(+0.11%)
Feb 09, 2010	12.74	13.28	12.51	13.24	438,519	+0.77(+6.18%)
Feb 08, 2010	13.08	13.08	12.46	12.47	371,578	-0.50(-3.84%)
Feb 05, 2010	12.57	13.38	12.15	12.97	920,671	+0.50(+4.05%)
Feb 04, 2010	13.38	13.51	12.44	12.46	741,682	-1.06(-7.82%)
Feb 03, 2010	14.12	14.26	13.49	13.52	1,158,275	-0.62(-4.41%)
Feb 02, 2010	14.20	14.32	13.98	14.14	172,872	+0.01(+0.05%)
Feb 01, 2010	13.98	14.20	13.70	14.14	276,821	+0.43(+3.17%)
Jan 29, 2010	14.04	14.26	13.59	13.70	241,048	-0.32(-2.30%)
Jan 28, 2010	13.96	14.17	13.70	14.03	236,806	+0.08(+0.60%)
Jan 27, 2010	14.03	14.13	13.39	13.94	326,291	-0.19(-1.34%)
Jan 26, 2010	14.47	14.47	13.89	14.13	369,394	-0.43(-2.98%)
Jan 25, 2010	14.70	14.92	14.49	14.56	151,941	-0.06(-0.43%)
Jan 22, 2010	14.60	15.05	14.36	14.63	178,500	-0.05(-0.33%)
Jan 21, 2010	15.48	15.51	14.64	14.68	261,665	-0.73(-4.73%)
Jan 20, 2010	15.67	15.76	15.09	15.41	155,368	-0.36(-2.27%)
Jan 19, 2010	15.24	15.83	15.17	15.76	192,268	+0.57(+3.78%)
Jan 15, 2010	15.86	15.19	15.19	15.19	218,541	-0.62(-3.90%)
Jan 14, 2010	15.60	15.99	15.42	15.80	239,745	+0.11(+0.67%)
Jan 13, 2010	15.55	15.78	15.18	15.70	151,052	+0.27(+1.72%)
Jan 12, 2010	15.53	15.64	15.43	15.43	313,596	-0.17(-1.07%)
Jan 11, 2010	15.84	15.84	15.35	15.60	258,738	-0.06(-0.36%)
Jan 08, 2010	15.71	15.80	15.57	15.66	149,365	-0.15(-0.97%)
Jan 07, 2010	15.79	15.84	15.38	15.81	177,706	-0.03(-0.18%)
Jan 06, 2010	16.26	16.26	15.74	15.84	188,195	-0.47(-2.90%)
Jan 05, 2010	16.30	16.60	16.14	16.31	230,395	-0.03(-0.17%)

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.