Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	18.00	18.18	17.97	18.04	16,775,523	+0.00(+0.00%)
Mar 30, 2010	18.12	18.20	17.80	18.04	29,224,608	-0.02(-0.11%)
Mar 29, 2010	18.60	18.69	17.87	18.06	44,223,648	-0.50(-2.69%)
Mar 26, 2010	18.76	18.89	18.48	18.56	17,411,464	-0.17(-0.91%)
Mar 25, 2010	18.97	19.04	18.72	18.73	18,714,040	-0.09(-0.48%)
Mar 24, 2010	18.84	18.98	18.72	18.82	18,005,480	-0.12(-0.63%)
Mar 23, 2010	18.74	18.98	18.54	18.94	28,022,896	+0.29(+1.55%)
Mar 22, 2010	18.40	18.88	18.38	18.65	16,530,992	+0.04(+0.21%)
Mar 19, 2010	18.71	18.83	18.50	18.61	20,158,646	-0.03(-0.16%)
Mar 18, 2010	18.61	18.80	18.56	18.64	17,702,132	-0.06(-0.32%)
Mar 17, 2010	18.73	18.82	18.62	18.70	20,422,184	-0.08(-0.43%)
Mar 16, 2010	18.80	18.82	18.69	18.78	18,249,038	-0.04(-0.21%)
Mar 15, 2010	18.74	18.86	18.68	18.82	18,126,552	-0.06(-0.32%)
Mar 12, 2010	18.94	18.94	18.71	18.88	14,558,944	+0.08(+0.43%)
Mar 11, 2010	18.59	18.81	18.54	18.80	16,628,404	+0.11(+0.59%)
Mar 10, 2010	18.55	18.92	18.50	18.69	23,984,360	+0.15(+0.81%)
Mar 09, 2010	18.36	18.73	18.28	18.54	30,508,324	+0.12(+0.65%)
Mar 08, 2010	17.90	18.46	17.87	18.42	42,152,104	+0.55(+3.08%)
Mar 05, 2010	17.58	17.95	17.48	17.87	19,906,954	+0.40(+2.29%)
Mar 04, 2010	17.55	17.58	17.31	17.47	14,865,671	-0.08(-0.46%)
Mar 03, 2010	17.70	17.83	17.47	17.55	15,981,801	-0.10(-0.57%)
Mar 02, 2010	17.72	17.93	17.62	17.65	22,095,496	-0.10(-0.56%)
Mar 01, 2010	17.48	17.75	17.48	17.75	16,544,984	+0.26(+1.49%)
Feb 26, 2010	17.28	17.57	17.17	17.49	16,948,508	+0.17(+0.98%)
Feb 25, 2010	17.06	17.34	16.92	17.32	21,650,338	-0.07(-0.40%)
Feb 24, 2010	17.30	17.49	17.24	17.39	15,902,544	+0.14(+0.81%)
Feb 23, 2010	17.64	17.68	17.12	17.25	20,990,368	-0.46(-2.60%)
Feb 22, 2010	17.89	17.89	17.61	17.71	12,624,099	-0.10(-0.56%)
Feb 19, 2010	17.60	17.91	17.60	17.81	13,031,433	+0.05(+0.31%)
Feb 18, 2010	17.35	17.79	17.35	17.75	17,924,876	+0.36(+2.04%)
Feb 17, 2010	17.46	17.49	17.33	17.40	12,581,981	-0.03(-0.17%)
Feb 16, 2010	17.21	17.43	17.15	17.43	13,432,533	+0.31(+1.81%)
Feb 12, 2010	16.96	17.12	17.12	17.12	20,263,600	-0.01(-0.06%)
Feb 11, 2010	16.70	17.19	16.66	17.13	24,280,130	+0.37(+2.21%)
Feb 10, 2010	16.95	16.95	16.63	16.76	17,006,370	-0.19(-1.12%)
Feb 09, 2010	16.99	17.12	16.86	16.95	21,683,372	-0.00(-0.03%)
Feb 08, 2010	16.79	17.06	16.68	16.95	24,040,164	+0.13(+0.80%)
Feb 05, 2010	16.63	16.86	16.45	16.82	30,926,208	+0.19(+1.14%)
Feb 04, 2010	16.92	16.96	16.60	16.63	26,598,332	-0.33(-1.95%)
Feb 03, 2010	16.99	17.14	16.87	16.96	20,312,192	-0.13(-0.76%)
Feb 02, 2010	17.04	17.17	16.80	17.09	23,471,860	+0.07(+0.38%)
Feb 01, 2010	16.67	17.06	16.60	17.02	28,352,046	+0.35(+2.13%)
Jan 29, 2010	17.21	17.23	16.56	16.67	33,460,958	-0.37(-2.17%)
Jan 28, 2010	17.56	17.63	17.04	17.04	38,157,200	-0.54(-3.07%)
Jan 27, 2010	17.55	17.66	17.27	17.58	37,540,368	-0.03(-0.17%)
Jan 26, 2010	17.50	17.79	17.06	17.61	64,874,860	+0.67(+3.96%)
Jan 25, 2010	17.01	17.07	16.78	16.94	29,876,692	+0.18(+1.07%)
Jan 22, 2010	17.64	17.64	16.74	16.76	40,470,160	-0.77(-4.39%)
Jan 21, 2010	17.95	18.00	17.37	17.53	41,416,432	-0.25(-1.41%)
Jan 20, 2010	17.97	18.02	17.70	17.78	30,113,074	-0.31(-1.71%)
Jan 19, 2010	17.92	18.24	17.86	18.09	29,272,004	+0.15(+0.84%)
Jan 15, 2010	18.17	17.94	17.94	17.94	31,195,600	-0.23(-1.27%)
Jan 14, 2010	17.62	18.21	17.61	18.17	43,082,188	+0.57(+3.24%)
Jan 13, 2010	17.49	17.70	17.35	17.60	19,502,332	+0.13(+0.74%)
Jan 12, 2010	17.51	17.73	17.31	17.47	23,841,514	-0.04(-0.23%)
Jan 11, 2010	17.76	17.80	17.26	17.51	20,379,244	-0.15(-0.85%)
Jan 08, 2010	17.63	17.71	17.48	17.66	22,145,930	+0.10(+0.57%)
Jan 07, 2010	17.77	17.89	17.47	17.56	22,984,656	-0.30(-1.68%)
Jan 06, 2010	18.07	18.15	17.64	17.86	25,962,078	-0.20(-1.11%)
Jan 05, 2010	17.97	18.10	17.84	18.06	19,429,028	+0.16(+0.89%)

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.