Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	19.34	19.36	19.03	19.06	5,199,835	-0.30(-1.55%)
Mar 30, 2010	19.10	19.43	19.01	19.36	5,404,111	+0.35(+1.84%)
Mar 29, 2010	19.19	19.19	18.97	19.01	3,753,131	-0.15(-0.78%)
Mar 26, 2010	19.15	19.30	19.00	19.16	8,030,547	+0.01(+0.05%)
Mar 25, 2010	18.73	19.36	18.72	19.15	8,957,017	+0.44(+2.35%)
Mar 24, 2010	18.55	18.76	18.50	18.71	3,686,155	+0.15(+0.81%)
Mar 23, 2010	18.54	18.65	18.42	18.56	3,238,005	-0.02(-0.11%)
Mar 22, 2010	18.34	18.64	18.20	18.58	3,326,884	+0.22(+1.20%)
Mar 19, 2010	18.77	18.77	18.36	18.36	4,878,691	-0.30(-1.61%)
Mar 18, 2010	18.73	18.84	18.63	18.66	4,158,610	-0.12(-0.64%)
Mar 17, 2010	18.50	19.03	18.35	18.78	8,052,590	-0.02(-0.11%)
Mar 16, 2010	18.87	18.90	18.68	18.80	7,150,860	+0.00(+0.00%)
Mar 15, 2010	18.71	19.00	18.66	18.80	6,746,325	-0.05(-0.27%)
Mar 12, 2010	18.96	19.00	18.77	18.85	8,477,829	-0.11(-0.58%)
Mar 11, 2010	18.85	18.99	18.84	18.96	4,510,178	+0.07(+0.37%)
Mar 10, 2010	18.81	18.91	18.70	18.89	8,178,198	+0.03(+0.16%)
Mar 09, 2010	18.58	18.92	18.45	18.86	8,604,005	+0.35(+1.89%)
Mar 08, 2010	18.24	18.59	18.10	18.51	6,504,900	+0.42(+2.32%)
Mar 05, 2010	17.39	18.25	17.38	18.09	12,021,156	+0.85(+4.93%)
Mar 04, 2010	17.34	17.46	17.21	17.24	5,930,004	-0.08(-0.46%)
Mar 03, 2010	17.50	17.50	17.31	17.32	2,811,365	-0.06(-0.35%)
Mar 02, 2010	17.20	17.46	17.20	17.38	5,549,467	-0.02(-0.11%)
Mar 01, 2010	17.49	17.61	17.39	17.40	4,068,123	-0.09(-0.51%)
Feb 26, 2010	17.87	17.87	17.48	17.49	6,605,359	-0.15(-0.85%)
Feb 25, 2010	17.16	17.69	17.15	17.64	8,016,551	+0.19(+1.09%)
Feb 24, 2010	17.47	17.57	17.39	17.45	5,612,459	+0.05(+0.29%)
Feb 23, 2010	17.49	17.75	17.39	17.40	5,119,208	-0.20(-1.14%)
Feb 22, 2010	18.00	18.02	17.59	17.60	8,297,845	-0.43(-2.38%)
Feb 19, 2010	17.81	18.22	17.81	18.03	10,748,639	+0.44(+2.50%)
Feb 18, 2010	17.34	17.81	17.33	17.59	6,942,018	+0.19(+1.09%)
Feb 17, 2010	17.63	17.66	17.30	17.40	9,315,552	+0.07(+0.40%)
Feb 16, 2010	17.04	17.37	16.97	17.33	7,000,006	+0.31(+1.82%)
Feb 12, 2010	16.96	17.02	17.02	17.02	5,019,900	+0.04(+0.24%)
Feb 11, 2010	16.99	17.16	16.90	16.98	4,977,664	-0.09(-0.53%)
Feb 10, 2010	16.58	17.35	16.58	17.07	13,941,613	+0.47(+2.83%)
Feb 09, 2010	16.85	17.02	16.55	16.60	9,286,239	-0.18(-1.07%)
Feb 08, 2010	17.00	17.06	16.74	16.78	4,792,690	-0.18(-1.06%)
Feb 05, 2010	16.83	17.01	16.55	16.96	11,599,142	+0.25(+1.50%)
Feb 04, 2010	17.22	17.23	16.70	16.71	9,525,004	-0.56(-3.24%)
Feb 03, 2010	17.63	17.68	17.20	17.27	9,958,684	-0.37(-2.10%)
Feb 02, 2010	18.18	18.57	17.18	17.64	27,496,624	-0.59(-3.24%)
Feb 01, 2010	17.77	18.23	17.75	18.23	5,765,474	+0.47(+2.65%)
Jan 29, 2010	17.89	18.14	17.63	17.76	7,395,834	-0.12(-0.67%)
Jan 28, 2010	18.30	18.32	17.60	17.88	6,934,244	-0.32(-1.76%)
Jan 27, 2010	17.65	18.20	17.56	18.20	6,591,067	+0.52(+2.94%)
Jan 26, 2010	17.88	18.16	17.66	17.68	7,287,377	-0.48(-2.64%)
Jan 25, 2010	18.29	18.49	18.02	18.16	3,187,141	+0.14(+0.78%)
Jan 22, 2010	18.50	18.50	18.00	18.02	8,167,368	-0.51(-2.75%)
Jan 21, 2010	18.88	18.88	18.41	18.53	9,811,646	-0.24(-1.28%)
Jan 20, 2010	18.51	19.12	18.51	18.77	5,859,597	-0.16(-0.85%)
Jan 19, 2010	18.55	19.29	18.26	18.93	8,854,677	+0.61(+3.33%)
Jan 15, 2010	18.16	18.32	18.32	18.32	7,343,600	+0.10(+0.55%)
Jan 14, 2010	18.25	18.38	18.14	18.22	7,438,760	-0.09(-0.49%)
Jan 13, 2010	18.57	18.67	18.25	18.31	6,234,077	-0.30(-1.61%)
Jan 12, 2010	18.63	19.00	18.34	18.61	5,663,889	-0.20(-1.06%)
Jan 11, 2010	18.77	18.90	18.68	18.81	3,298,377	+0.04(+0.21%)
Jan 08, 2010	18.92	18.95	18.58	18.77	4,162,443	-0.14(-0.74%)
Jan 07, 2010	19.09	19.14	18.39	18.91	11,492,054	-0.65(-3.32%)
Jan 06, 2010	19.76	19.80	19.49	19.56	4,031,065	-0.35(-1.76%)
Jan 05, 2010	19.65	19.94	19.55	19.91	3,741,149	-0.10(-0.50%)

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.