Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	19.54	19.79	19.34	19.63	670,892	-0.03(-0.17%)
Mar 30, 2010	19.71	19.83	19.55	19.66	568,043	+0.01(+0.04%)
Mar 29, 2010	19.49	19.67	19.40	19.65	773,782	+0.22(+1.11%)
Mar 26, 2010	19.48	19.64	19.35	19.44	432,241	+0.06(+0.30%)
Mar 25, 2010	19.59	19.78	19.38	19.38	1,284,840	-0.20(-1.02%)
Mar 24, 2010	19.64	19.74	19.49	19.58	794,762	-0.21(-1.05%)
Mar 23, 2010	19.74	19.81	19.48	19.79	623,442	-0.03(-0.17%)
Mar 22, 2010	19.34	19.97	19.12	19.82	1,228,287	-0.11(-0.54%)
Mar 19, 2010	20.22	20.35	19.69	19.93	1,453,014	-0.21(-1.03%)
Mar 18, 2010	20.33	20.40	20.02	20.14	872,157	-0.12(-0.58%)
Mar 17, 2010	20.56	20.74	20.15	20.25	1,588,695	+0.98(+5.10%)
Mar 16, 2010	19.26	19.38	18.93	19.27	425,363	+0.07(+0.39%)
Mar 15, 2010	19.03	19.38	18.98	19.19	524,213	-0.05(-0.26%)
Mar 12, 2010	19.37	19.40	19.15	19.24	514,661	-0.06(-0.30%)
Mar 11, 2010	18.92	19.34	18.88	19.30	751,952	+0.27(+1.40%)
Mar 10, 2010	19.25	19.34	18.99	19.04	737,019	-0.18(-0.95%)
Mar 09, 2010	19.10	19.42	19.09	19.22	1,165,622	+0.13(+0.70%)
Mar 08, 2010	18.76	19.14	18.75	19.09	751,055	+0.25(+1.33%)
Mar 05, 2010	18.51	18.88	18.26	18.84	1,195,253	+0.36(+1.94%)
Mar 04, 2010	18.37	18.66	18.25	18.48	1,069,663	+0.09(+0.50%)
Mar 03, 2010	18.06	18.41	17.98	18.39	1,072,860	+0.30(+1.66%)
Mar 02, 2010	17.95	18.19	17.86	18.09	1,249,206	+0.14(+0.79%)
Mar 01, 2010	17.64	17.95	17.64	17.94	1,086,932	+0.34(+1.94%)
Feb 26, 2010	17.66	17.96	17.50	17.60	1,642,691	+0.66(+3.89%)
Feb 25, 2010	16.82	17.05	16.77	16.94	609,600	-0.11(-0.64%)
Feb 24, 2010	16.71	17.09	16.70	17.05	1,196,081	+0.35(+2.10%)
Feb 23, 2010	16.97	16.98	16.67	16.70	944,545	-0.27(-1.57%)
Feb 22, 2010	17.13	17.16	16.88	16.97	808,878	-0.07(-0.44%)
Feb 19, 2010	17.12	17.22	16.99	17.04	1,530,089	-0.05(-0.29%)
Feb 18, 2010	17.10	17.79	17.02	17.09	3,003,702	-0.99(-5.48%)
Feb 17, 2010	18.28	18.34	18.03	18.09	1,098,868	-0.12(-0.69%)
Feb 16, 2010	18.15	18.22	18.00	18.21	717,629	+0.14(+0.78%)
Feb 12, 2010	17.79	18.07	18.07	18.07	776,681	+0.15(+0.84%)
Feb 11, 2010	17.79	17.93	17.62	17.92	634,775	+0.12(+0.70%)
Feb 10, 2010	17.70	17.88	17.51	17.79	625,701	+0.09(+0.52%)
Feb 09, 2010	17.73	17.89	17.61	17.70	844,708	+0.00(+0.00%)
Feb 08, 2010	17.36	17.83	17.34	17.70	1,638,756	+0.27(+1.53%)
Feb 05, 2010	17.39	17.50	17.06	17.44	784,533	+0.11(+0.63%)
Feb 04, 2010	17.21	17.59	17.15	17.33	1,146,383	+0.05(+0.29%)
Feb 03, 2010	16.94	17.39	16.91	17.28	838,140	+0.33(+1.92%)
Feb 02, 2010	16.40	17.05	16.34	16.95	986,946	+0.51(+3.09%)
Feb 01, 2010	16.37	16.50	16.25	16.44	443,136	+0.18(+1.13%)
Jan 29, 2010	16.34	16.53	16.25	16.26	410,288	-0.07(-0.41%)
Jan 28, 2010	16.65	16.79	16.27	16.33	589,398	-0.26(-1.56%)
Jan 27, 2010	16.45	16.62	16.37	16.59	334,782	+0.01(+0.05%)
Jan 26, 2010	16.52	16.75	16.45	16.58	675,876	+0.05(+0.30%)
Jan 25, 2010	16.86	16.98	16.48	16.53	830,888	-0.29(-1.73%)
Jan 22, 2010	17.14	17.29	16.79	16.82	754,164	-0.32(-1.90%)
Jan 21, 2010	17.21	17.41	17.01	17.14	663,185	+0.00(+0.00%)
Jan 20, 2010	17.09	17.44	16.99	17.14	731,631	+0.02(+0.10%)
Jan 19, 2010	17.22	17.40	17.07	17.13	665,673	-0.17(-0.96%)
Jan 15, 2010	17.41	17.29	17.29	17.29	691,609	-0.05(-0.29%)
Jan 14, 2010	16.79	17.44	16.79	17.34	1,054,114	+0.46(+2.71%)
Jan 13, 2010	16.79	16.99	16.61	16.89	505,845	+0.20(+1.20%)
Jan 12, 2010	16.37	16.80	16.37	16.68	690,099	+0.17(+1.01%)
Jan 11, 2010	16.96	16.96	16.42	16.52	721,636	-0.34(-2.03%)
Jan 08, 2010	16.88	16.99	16.73	16.86	671,276	-0.12(-0.69%)
Jan 07, 2010	16.49	17.04	16.34	16.98	1,276,999	+0.52(+3.14%)
Jan 06, 2010	16.27	16.56	16.13	16.46	1,278,891	+0.09(+0.56%)
Jan 05, 2010	16.39	16.39	16.05	16.37	600,555	+0.04(+0.25%)

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.