Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	20.44	20.64	20.10	20.42	11,859,788	-0.34(-1.64%)
Mar 30, 2010	20.55	20.90	20.40	20.76	10,288,987	+0.30(+1.47%)
Mar 29, 2010	20.16	20.50	20.16	20.46	7,839,364	+0.43(+2.15%)
Mar 26, 2010	20.46	20.69	20.00	20.03	13,712,067	-0.41(-2.01%)
Mar 25, 2010	21.10	21.19	20.40	20.44	17,255,978	-0.33(-1.59%)
Mar 24, 2010	20.93	21.07	20.73	20.77	10,625,142	-0.37(-1.75%)
Mar 23, 2010	20.67	21.46	20.61	21.14	22,673,366	+0.58(+2.82%)
Mar 22, 2010	19.99	20.67	19.90	20.56	10,903,469	+0.50(+2.52%)
Mar 19, 2010	20.28	20.36	19.85	20.05	9,936,224	-0.25(-1.26%)
Mar 18, 2010	20.57	20.75	20.14	20.31	8,172,678	-0.14(-0.68%)
Mar 17, 2010	20.41	20.71	20.17	20.45	13,969,364	+0.04(+0.20%)
Mar 16, 2010	19.94	20.45	19.80	20.41	10,915,994	+0.54(+2.72%)
Mar 15, 2010	19.76	20.22	19.74	19.87	9,587,275	-0.41(-2.02%)
Mar 12, 2010	20.51	20.56	20.02	20.28	10,320,051	-0.23(-1.12%)
Mar 11, 2010	20.54	20.55	20.21	20.51	9,462,480	-0.13(-0.63%)
Mar 10, 2010	20.25	20.75	20.25	20.64	12,199,362	+0.35(+1.72%)
Mar 09, 2010	20.18	20.65	20.11	20.29	11,833,341	+0.02(+0.10%)
Mar 08, 2010	20.47	20.61	20.16	20.27	11,319,982	-0.13(-0.64%)
Mar 05, 2010	19.65	20.41	19.53	20.40	38,196,472	+0.27(+1.34%)
Mar 04, 2010	20.09	20.20	19.84	20.13	25,419,828	+0.17(+0.85%)
Mar 03, 2010	20.55	20.60	19.81	19.96	14,579,485	-0.42(-2.06%)
Mar 02, 2010	20.59	20.83	20.27	20.38	13,891,339	+0.30(+1.49%)
Mar 01, 2010	19.50	20.23	19.42	20.08	12,376,231	+0.76(+3.93%)
Feb 26, 2010	19.11	19.32	18.71	19.32	9,181,584	+0.13(+0.68%)
Feb 25, 2010	18.98	19.21	18.51	19.19	11,444,760	-0.09(-0.47%)
Feb 24, 2010	19.67	19.82	19.10	19.28	14,755,980	-0.14(-0.72%)
Feb 23, 2010	19.78	19.86	19.22	19.42	8,424,465	-0.54(-2.71%)
Feb 22, 2010	20.34	20.38	19.89	19.96	8,364,994	-0.08(-0.40%)
Feb 19, 2010	19.89	20.48	19.89	20.04	11,913,708	+0.07(+0.35%)
Feb 18, 2010	19.85	20.09	19.69	19.97	6,988,675	-0.02(-0.10%)
Feb 17, 2010	20.20	20.26	19.86	19.99	7,134,178	-0.07(-0.35%)
Feb 16, 2010	19.67	20.19	19.55	20.06	12,889,150	+0.67(+3.46%)
Feb 12, 2010	19.05	19.39	19.39	19.39	15,844,800	+0.27(+1.41%)
Feb 11, 2010	18.35	19.27	18.07	19.12	14,689,722	+0.86(+4.71%)
Feb 10, 2010	18.28	18.46	17.82	18.26	7,974,865	+0.02(+0.11%)
Feb 09, 2010	18.38	18.51	17.98	18.24	13,912,796	+0.17(+0.94%)
Feb 08, 2010	18.31	18.66	17.88	18.07	9,815,139	-0.10(-0.55%)
Feb 05, 2010	18.13	18.25	17.58	18.17	13,341,719	+0.20(+1.08%)
Feb 04, 2010	18.85	18.85	17.92	17.98	11,331,147	-0.98(-5.20%)
Feb 03, 2010	18.50	19.01	18.46	18.96	10,463,276	+0.32(+1.72%)
Feb 02, 2010	18.43	18.77	18.34	18.64	10,429,510	+0.09(+0.49%)
Feb 01, 2010	17.52	18.57	17.52	18.55	16,472,463	+1.12(+6.43%)
Jan 29, 2010	18.75	18.84	17.25	17.43	20,415,140	-1.07(-5.78%)
Jan 28, 2010	19.04	19.06	18.26	18.50	13,266,068	-0.56(-2.94%)
Jan 27, 2010	18.80	19.20	18.71	19.06	9,173,830	+0.25(+1.33%)
Jan 26, 2010	18.87	19.22	18.68	18.81	14,048,042	-0.13(-0.69%)
Jan 25, 2010	19.06	19.39	18.89	18.94	13,255,337	+0.13(+0.69%)
Jan 22, 2010	19.99	20.05	18.76	18.81	18,309,176	-1.24(-6.18%)
Jan 21, 2010	20.40	20.70	19.92	20.05	12,628,835	+0.08(+0.40%)
Jan 20, 2010	20.15	20.30	19.61	19.97	10,963,895	-0.38(-1.87%)
Jan 19, 2010	19.75	20.40	19.66	20.35	11,612,282	+0.77(+3.93%)
Jan 15, 2010	20.59	19.58	19.58	19.58	15,970,300	-0.82(-4.02%)
Jan 14, 2010	20.60	20.64	20.27	20.40	9,129,072	-0.29(-1.40%)
Jan 13, 2010	20.53	20.88	19.92	20.69	15,758,107	+0.33(+1.62%)
Jan 12, 2010	21.28	21.29	20.26	20.36	13,537,820	-0.84(-3.96%)
Jan 11, 2010	21.48	21.57	21.05	21.20	7,378,130	-0.16(-0.75%)
Jan 08, 2010	21.14	21.45	21.06	21.36	12,276,126	+0.24(+1.14%)
Jan 07, 2010	21.60	21.64	21.06	21.12	10,261,761	-0.50(-2.31%)
Jan 06, 2010	21.53	21.76	21.30	21.62	11,170,783	+0.19(+0.89%)
Jan 05, 2010	20.99	21.52	20.85	21.43	13,747,547	+0.40(+1.90%)

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.