Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	17.60	17.67	17.46	17.47	3,084,411	-0.11(-0.64%)
Mar 30, 2011	17.37	17.66	17.36	17.59	2,933,893	+0.26(+1.47%)
Mar 29, 2011	17.11	17.37	17.06	17.33	2,195,276	+0.21(+1.20%)
Mar 28, 2011	17.24	17.32	17.13	17.13	1,712,462	-0.04(-0.22%)
Mar 25, 2011	17.17	17.29	17.14	17.16	1,450,423	+0.01(+0.04%)
Mar 24, 2011	17.09	17.22	16.97	17.16	1,827,661	+0.12(+0.73%)
Mar 23, 2011	16.90	17.06	16.85	17.03	2,207,294	+0.09(+0.55%)
Mar 22, 2011	17.10	17.16	16.93	16.94	2,292,764	-0.19(-1.09%)
Mar 21, 2011	17.20	17.25	17.11	17.13	2,319,709	+0.26(+1.55%)
Mar 18, 2011	16.95	17.09	16.81	16.86	3,593,986	+0.08(+0.48%)
Mar 17, 2011	16.89	16.89	16.60	16.78	3,038,236	+0.12(+0.75%)
Mar 16, 2011	16.70	16.82	16.47	16.66	5,288,304	-0.09(-0.56%)
Mar 15, 2011	16.76	16.99	16.75	16.75	4,426,832	-0.24(-1.39%)
Mar 14, 2011	17.12	17.14	16.93	16.99	6,121,080	-0.27(-1.59%)
Mar 11, 2011	17.31	17.35	17.09	17.26	2,675,087	+0.03(+0.18%)
Mar 10, 2011	17.52	17.64	17.22	17.23	3,802,816	-0.46(-2.60%)
Mar 09, 2011	17.38	17.72	17.24	17.69	4,163,920	+0.26(+1.50%)
Mar 08, 2011	17.03	17.44	17.03	17.43	3,040,021	+0.36(+2.11%)
Mar 07, 2011	17.15	17.24	17.05	17.07	2,581,504	-0.05(-0.31%)
Mar 04, 2011	17.18	17.24	16.94	17.12	3,710,183	-0.10(-0.61%)
Mar 03, 2011	17.08	17.27	17.03	17.23	4,205,471	+0.27(+1.59%)
Mar 02, 2011	16.90	16.97	16.82	16.96	5,626,446	+0.07(+0.40%)
Mar 01, 2011	17.18	17.18	16.86	16.89	3,297,297	-0.28(-1.61%)
Feb 28, 2011	16.91	17.21	16.88	17.16	3,423,019	+0.27(+1.60%)
Feb 25, 2011	16.70	16.91	16.64	16.89	3,358,162	+0.23(+1.40%)
Feb 24, 2011	16.72	16.79	16.62	16.66	7,141,342	-0.01(-0.04%)
Feb 23, 2011	17.01	17.16	16.66	16.67	8,460,142	-0.32(-1.88%)
Feb 22, 2011	17.56	17.73	16.96	16.99	9,748,127	-0.75(-4.22%)
Feb 18, 2011	17.67	17.74	17.61	17.74	2,504,946	+0.08(+0.45%)
Feb 17, 2011	17.67	17.74	17.62	17.66	2,155,635	-0.08(-0.45%)
Feb 16, 2011	17.74	17.74	17.59	17.74	1,736,717	+0.07(+0.38%)
Feb 15, 2011	17.56	17.67	17.55	17.67	1,665,966	+0.09(+0.52%)
Feb 14, 2011	17.61	17.69	17.53	17.58	1,852,722	-0.07(-0.38%)
Feb 11, 2011	17.58	17.75	17.56	17.64	1,746,655	+0.04(+0.21%)
Feb 10, 2011	17.52	17.63	17.50	17.61	1,882,468	+0.04(+0.24%)
Feb 09, 2011	17.56	17.61	17.49	17.56	2,453,702	-0.04(-0.21%)
Feb 08, 2011	17.56	17.61	17.47	17.60	2,025,565	+0.02(+0.14%)
Feb 07, 2011	17.36	17.58	17.33	17.58	2,559,345	+0.25(+1.42%)
Feb 04, 2011	17.42	17.47	17.20	17.33	1,542,062	-0.14(-0.81%)
Feb 03, 2011	17.43	17.50	17.32	17.47	1,741,630	-0.01(-0.04%)
Feb 02, 2011	17.59	17.62	17.44	17.48	1,739,041	-0.13(-0.77%)
Feb 01, 2011	17.50	17.63	17.42	17.61	1,910,920	+0.20(+1.13%)
Jan 31, 2011	17.52	17.55	17.41	17.42	1,602,677	-0.02(-0.11%)
Jan 28, 2011	17.85	17.88	17.43	17.44	2,265,485	-0.44(-2.44%)
Jan 27, 2011	17.73	17.88	17.65	17.87	1,474,741	+0.17(+0.94%)
Jan 26, 2011	17.75	17.77	17.62	17.71	1,765,048	-0.11(-0.62%)
Jan 25, 2011	17.74	17.89	17.71	17.82	1,822,133	+0.00(+0.00%)
Jan 24, 2011	17.61	17.88	17.61	17.82	5,232,551	+0.24(+1.36%)
Jan 21, 2011	17.77	17.79	17.52	17.58	2,006,524	-0.11(-0.62%)
Jan 20, 2011	17.44	17.82	17.44	17.69	3,007,922	+0.20(+1.12%)
Jan 19, 2011	17.44	17.50	17.39	17.49	2,068,813	+0.06(+0.35%)
Jan 18, 2011	17.23	17.45	17.22	17.43	1,909,025	+0.12(+0.71%)
Jan 14, 2011	17.22	17.34	17.20	17.31	2,111,471	+0.03(+0.18%)
Jan 13, 2011	17.44	17.45	17.20	17.28	1,977,918	-0.17(-0.99%)
Jan 12, 2011	17.45	17.52	17.37	17.45	2,976,925	+0.06(+0.35%)
Jan 11, 2011	17.20	17.42	17.13	17.39	2,722,449	+0.21(+1.21%)
Jan 10, 2011	17.30	17.31	17.14	17.18	2,682,315	-0.19(-1.10%)
Jan 07, 2011	17.37	17.42	17.23	17.37	3,081,600	+0.00(+0.00%)
Jan 06, 2011	17.44	17.45	17.28	17.37	2,162,830	-0.07(-0.39%)
Jan 05, 2011	17.42	17.51	17.38	17.44	3,364,512	-0.04(-0.21%)
Jan 04, 2011	17.39	17.49	17.23	17.47	3,028,544	+0.13(+0.74%)

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.