Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	24.26	24.93	24.25	24.58	507,430	+0.35(+1.44%)
Mar 30, 2010	24.28	24.80	24.11	24.23	371,818	-0.08(-0.33%)
Mar 29, 2010	24.85	24.85	23.78	24.31	557,070	-0.49(-1.98%)
Mar 26, 2010	25.43	25.43	24.42	24.80	507,922	-0.43(-1.70%)
Mar 25, 2010	25.57	25.58	25.10	25.23	644,096	-0.17(-0.67%)
Mar 24, 2010	25.14	25.76	24.98	25.40	636,872	+0.36(+1.44%)
Mar 23, 2010	24.50	25.15	24.49	25.04	712,266	+0.55(+2.25%)
Mar 22, 2010	23.67	24.50	23.67	24.49	375,762	+0.53(+2.21%)
Mar 19, 2010	23.95	24.30	23.80	23.96	791,789	+0.14(+0.59%)
Mar 18, 2010	23.55	24.14	23.37	23.82	466,732	+0.43(+1.84%)
Mar 17, 2010	23.00	23.81	23.00	23.39	806,756	+0.39(+1.70%)
Mar 16, 2010	21.71	23.20	21.55	23.00	915,011	+1.47(+6.83%)
Mar 15, 2010	21.46	21.68	21.35	21.53	490,560	+0.69(+3.31%)
Mar 12, 2010	20.15	20.91	20.02	20.84	420,679	+0.77(+3.84%)
Mar 11, 2010	19.80	20.25	19.77	20.07	253,904	+0.09(+0.45%)
Mar 10, 2010	20.22	20.25	19.88	19.98	365,073	-0.29(-1.43%)
Mar 09, 2010	20.55	20.71	19.99	20.27	432,439	-0.28(-1.36%)
Mar 08, 2010	20.65	20.83	20.38	20.55	488,824	+0.12(+0.59%)
Mar 05, 2010	19.87	20.63	19.77	20.43	996,999	+0.56(+2.82%)
Mar 04, 2010	18.83	19.91	18.62	19.87	607,989	+1.15(+6.14%)
Mar 03, 2010	17.93	18.91	17.61	18.72	807,165	+0.91(+5.11%)
Mar 02, 2010	19.95	20.43	17.40	17.81	1,679,242	-0.18(-1.00%)
Mar 01, 2010	16.93	18.40	16.88	17.99	492,780	+1.11(+6.58%)
Feb 26, 2010	16.95	17.18	16.71	16.88	122,680	+0.02(+0.12%)
Feb 25, 2010	16.32	16.92	16.21	16.86	118,506	+0.40(+2.43%)
Feb 24, 2010	15.97	16.57	15.97	16.46	157,347	+0.46(+2.88%)
Feb 23, 2010	16.10	16.20	15.80	16.00	227,153	-0.17(-1.05%)
Feb 22, 2010	16.23	16.47	16.03	16.17	193,887	-0.04(-0.25%)
Feb 19, 2010	16.66	16.86	15.61	16.21	429,011	-0.58(-3.45%)
Feb 18, 2010	16.21	17.00	15.74	16.79	268,526	+0.49(+3.01%)
Feb 17, 2010	15.20	16.49	15.18	16.30	282,589	+1.05(+6.89%)
Feb 16, 2010	14.90	15.39	14.90	15.25	192,305	+0.39(+2.62%)
Feb 12, 2010	14.64	14.86	14.86	14.86	71,400	+0.14(+0.95%)
Feb 11, 2010	14.55	14.81	14.40	14.72	63,678	+0.17(+1.17%)
Feb 10, 2010	14.59	14.72	14.35	14.55	141,618	-0.06(-0.41%)
Feb 09, 2010	14.84	14.84	14.40	14.61	103,252	+0.03(+0.21%)
Feb 08, 2010	14.34	15.10	14.20	14.58	344,000	+0.31(+2.17%)
Feb 05, 2010	14.45	14.59	14.17	14.27	215,011	-0.22(-1.52%)
Feb 04, 2010	14.73	14.90	14.43	14.49	158,732	-0.47(-3.14%)
Feb 03, 2010	14.80	14.99	14.72	14.96	108,638	+0.14(+0.94%)
Feb 02, 2010	14.70	14.94	14.49	14.82	157,500	+0.26(+1.79%)
Feb 01, 2010	14.59	14.72	14.39	14.56	103,904	-0.01(-0.07%)
Jan 29, 2010	15.11	15.17	14.56	14.57	162,910	-0.45(-3.00%)
Jan 28, 2010	15.52	15.55	15.02	15.02	115,120	-0.54(-3.47%)
Jan 27, 2010	14.61	15.66	14.53	15.56	202,550	+0.95(+6.50%)
Jan 26, 2010	14.63	14.71	14.50	14.61	91,262	-0.16(-1.08%)
Jan 25, 2010	14.80	14.83	14.51	14.77	141,822	+0.07(+0.48%)
Jan 22, 2010	14.83	14.94	14.53	14.70	129,679	-0.05(-0.34%)
Jan 21, 2010	15.01	15.14	14.51	14.75	225,348	-0.15(-1.01%)
Jan 20, 2010	15.09	15.09	14.46	14.90	105,848	-0.28(-1.84%)
Jan 19, 2010	14.53	15.18	14.30	15.18	164,669	+0.56(+3.83%)
Jan 15, 2010	15.02	14.62	14.62	14.62	108,100	-0.31(-2.08%)
Jan 14, 2010	14.53	14.96	14.50	14.93	141,389	+0.31(+2.12%)
Jan 13, 2010	14.81	14.81	14.35	14.62	115,192	-0.17(-1.15%)
Jan 12, 2010	15.00	15.02	14.73	14.79	126,179	-0.31(-2.05%)
Jan 11, 2010	15.40	15.45	14.96	15.10	108,930	-0.32(-2.08%)
Jan 08, 2010	15.38	15.72	15.11	15.42	75,300	-0.15(-0.96%)
Jan 07, 2010	14.94	15.70	14.79	15.57	136,630	+0.66(+4.43%)
Jan 06, 2010	15.01	15.01	14.69	14.91	122,226	-0.04(-0.27%)
Jan 05, 2010	14.75	15.09	14.65	14.95	130,217	+0.07(+0.47%)

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.