Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	19.38	19.47	19.35	19.35	28,103	-0.11(-0.56%)
Mar 30, 2010	19.48	19.53	19.36	19.46	27,727	+0.01(+0.04%)
Mar 29, 2010	19.38	19.46	19.37	19.46	18,960	+0.16(+0.85%)
Mar 26, 2010	19.33	19.38	19.21	19.29	17,853	+0.03(+0.16%)
Mar 25, 2010	19.59	19.59	19.26	19.26	8,207	-0.09(-0.44%)
Mar 24, 2010	19.45	19.45	19.32	19.35	11,133	-0.13(-0.68%)
Mar 23, 2010	19.39	19.48	19.30	19.48	32,237	+0.15(+0.80%)
Mar 22, 2010	19.05	19.35	19.05	19.32	17,044	+0.15(+0.79%)
Mar 19, 2010	19.31	19.31	19.13	19.17	14,694	-0.10(-0.53%)
Mar 18, 2010	19.38	19.38	19.26	19.28	30,915	-0.05(-0.28%)
Mar 17, 2010	19.28	19.39	19.28	19.33	5,370	+0.12(+0.64%)
Mar 16, 2010	19.05	19.21	19.05	19.21	13,091	+0.19(+1.00%)
Mar 15, 2010	18.98	19.02	18.98	19.02	12,416	-0.02(-0.12%)
Mar 12, 2010	19.16	19.16	19.01	19.04	63,781	+0.04(+0.20%)
Mar 11, 2010	18.87	19.00	18.83	19.00	10,151	+0.05(+0.26%)
Mar 10, 2010	18.88	18.99	18.88	18.95	9,335	+0.10(+0.54%)
Mar 09, 2010	18.76	18.94	18.76	18.85	20,022	+0.00(+0.00%)
Mar 08, 2010	18.81	18.88	18.77	18.85	107,287	+0.00(+0.00%)
Mar 05, 2010	18.69	18.87	18.65	18.85	47,536	+0.30(+1.60%)
Mar 04, 2010	18.55	18.58	18.46	18.56	47,956	+0.05(+0.30%)
Mar 03, 2010	18.55	18.63	18.49	18.50	11,834	+0.02(+0.08%)
Mar 02, 2010	18.50	18.56	18.45	18.49	23,368	+0.06(+0.34%)
Mar 01, 2010	18.22	18.42	18.17	18.42	16,597	+0.28(+1.55%)
Feb 26, 2010	18.09	18.18	18.09	18.14	12,700	+0.00(+0.00%)
Feb 25, 2010	17.86	18.14	17.80	18.14	105,515	+0.06(+0.35%)
Feb 24, 2010	17.94	18.08	17.91	18.08	28,127	+0.13(+0.70%)
Feb 23, 2010	18.11	18.11	17.88	17.95	4,527	-0.19(-1.04%)
Feb 22, 2010	18.21	18.23	18.11	18.14	9,267	-0.02(-0.09%)
Feb 19, 2010	18.10	18.21	18.10	18.16	19,502	+0.07(+0.39%)
Feb 18, 2010	17.95	18.09	17.95	18.09	17,176	+0.16(+0.92%)
Feb 17, 2010	17.93	17.94	17.86	17.92	17,753	+0.09(+0.48%)
Feb 16, 2010	17.66	17.84	17.61	17.84	49,332	+0.33(+1.88%)
Feb 12, 2010		17.51	17.51	17.51	0	-0.02(-0.13%)
Feb 11, 2010	17.30	17.53	17.25	17.53	15,167	+0.21(+1.22%)
Feb 10, 2010	17.19	17.38	17.19	17.32	20,138	-0.08(-0.45%)
Feb 09, 2010	17.33	17.48	17.33	17.40	8,944	+0.26(+1.53%)
Feb 08, 2010	17.28	17.37	17.13	17.13	7,514	-0.13(-0.75%)
Feb 05, 2010	17.18	17.26	16.90	17.26	43,353	+0.03(+0.18%)
Feb 04, 2010	17.63	17.63	17.23	17.23	26,408	-0.58(-3.25%)
Feb 03, 2010	17.79	17.86	17.76	17.81	8,788	-0.09(-0.52%)
Feb 02, 2010	17.69	17.91	17.68	17.91	17,291	+0.31(+1.78%)
Feb 01, 2010	17.42	17.59	17.42	17.59	6,681	+0.23(+1.31%)
Jan 29, 2010	17.66	17.69	17.31	17.37	49,891	-0.17(-0.98%)
Jan 28, 2010	17.80	17.80	17.45	17.54	436,718	-0.23(-1.32%)
Jan 27, 2010	17.72	17.77	17.56	17.77	18,756	-0.02(-0.11%)
Jan 26, 2010	17.73	17.87	17.59	17.79	31,959	+0.00(+0.02%)
Jan 25, 2010	17.80	17.86	17.73	17.79	35,204	+0.13(+0.71%)
Jan 22, 2010	18.03	18.05	17.66	17.66	21,613	-0.42(-2.34%)
Jan 21, 2010	18.41	18.48	18.08	18.09	17,636	-0.32(-1.74%)
Jan 20, 2010	18.52	18.52	18.29	18.41	23,014	-0.20(-1.05%)
Jan 19, 2010	18.39	18.60	18.39	18.60	10,562	+0.24(+1.32%)
Jan 15, 2010		18.36	18.36	18.36	0	-0.21(-1.12%)
Jan 14, 2010	18.53	18.57	18.49	18.57	4,725	+0.02(+0.11%)
Jan 13, 2010	18.42	18.56	18.31	18.55	11,440	+0.19(+1.02%)
Jan 12, 2010	18.47	18.47	18.31	18.36	38,690	-0.23(-1.25%)
Jan 11, 2010	18.61	18.61	18.52	18.59	44,843	+0.03(+0.16%)
Jan 08, 2010	18.41	18.56	18.41	18.56	15,897	+0.09(+0.47%)
Jan 07, 2010	18.41	18.50	18.36	18.48	47,486	+0.04(+0.21%)
Jan 06, 2010	18.40	18.45	18.40	18.44	9,669	+0.08(+0.43%)
Jan 05, 2010	18.34	18.40	18.32	18.36	6,045	+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.