Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	17.09	17.34	16.95	17.28	37,996,352	+0.22(+1.31%)
Mar 30, 2011	17.21	17.24	16.98	17.06	47,219,048	-0.03(-0.15%)
Mar 29, 2011	16.77	17.19	16.73	17.08	47,665,712	+0.39(+2.36%)
Mar 28, 2011	16.64	16.89	16.56	16.69	32,901,468	-0.07(-0.40%)
Mar 25, 2011	16.70	16.96	16.54	16.76	32,208,966	-0.01(-0.06%)
Mar 24, 2011	17.01	17.07	16.64	16.77	49,910,552	-0.18(-1.04%)
Mar 23, 2011	16.78	17.05	16.69	16.94	35,417,792	+0.23(+1.39%)
Mar 22, 2011	16.65	16.74	16.45	16.71	36,510,432	-0.09(-0.52%)
Mar 21, 2011	16.77	16.87	16.75	16.80	36,521,648	+0.15(+0.87%)
Mar 18, 2011	16.67	16.78	16.57	16.65	38,098,808	+0.33(+2.00%)
Mar 17, 2011	16.29	16.49	16.23	16.33	46,383,896	+0.24(+1.51%)
Mar 16, 2011	16.58	16.60	15.90	16.08	64,425,644	-0.45(-2.73%)
Mar 15, 2011	16.33	16.54	16.32	16.53	47,768,740	-0.27(-1.63%)
Mar 14, 2011	16.60	16.81	16.45	16.81	29,961,932	+0.14(+0.84%)
Mar 11, 2011	16.33	16.80	16.32	16.67	47,148,808	+0.13(+0.81%)
Mar 10, 2011	16.67	16.79	16.41	16.53	59,339,920	-0.50(-2.95%)
Mar 09, 2011	17.22	17.33	16.93	17.04	38,644,656	-0.21(-1.23%)
Mar 08, 2011	17.21	17.46	16.87	17.25	32,988,922	+0.03(+0.18%)
Mar 07, 2011	17.84	17.89	17.08	17.22	48,325,360	-0.66(-3.68%)
Mar 04, 2011	17.96	18.05	17.64	17.88	29,587,914	-0.19(-1.06%)
Mar 03, 2011	18.01	18.08	17.89	18.07	28,270,572	+0.29(+1.60%)
Mar 02, 2011	17.44	17.88	17.39	17.78	30,629,830	+0.29(+1.66%)
Mar 01, 2011	17.82	17.84	17.45	17.49	33,353,654	-0.24(-1.37%)
Feb 28, 2011	17.79	17.88	17.46	17.74	31,141,984	-0.02(-0.12%)
Feb 25, 2011	17.96	18.11	17.64	17.76	38,891,784	+0.03(+0.18%)
Feb 24, 2011	17.77	17.77	17.39	17.73	39,739,756	+0.14(+0.80%)
Feb 23, 2011	17.32	17.68	17.15	17.59	43,707,044	+0.26(+1.49%)
Feb 22, 2011	17.58	17.91	17.29	17.33	54,735,552	-0.82(-4.54%)
Feb 18, 2011	18.28	18.33	18.08	18.15	41,082,424	-0.28(-1.52%)
Feb 17, 2011	18.23	18.45	18.16	18.43	46,476,000	+0.13(+0.74%)
Feb 16, 2011	18.22	18.34	18.04	18.30	32,396,146	+0.09(+0.48%)
Feb 15, 2011	18.08	18.30	18.04	18.21	34,269,716	+0.01(+0.03%)
Feb 14, 2011	17.89	18.29	17.89	18.20	40,106,092	+0.39(+2.21%)
Feb 11, 2011	17.55	17.90	17.43	17.81	35,576,136	+0.28(+1.63%)
Feb 10, 2011	17.28	17.64	17.20	17.52	40,775,348	+0.17(+0.96%)
Feb 09, 2011	17.68	17.74	17.24	17.36	41,770,164	-0.46(-2.59%)
Feb 08, 2011	17.84	17.89	17.58	17.82	37,871,596	+0.03(+0.15%)
Feb 07, 2011	17.70	17.95	17.64	17.79	29,973,270	-0.03(-0.17%)
Feb 04, 2011	17.96	17.99	17.47	17.82	46,361,136	-0.16(-0.86%)
Feb 03, 2011	18.22	18.23	17.86	17.98	36,489,184	-0.10(-0.54%)
Feb 02, 2011	18.49	18.59	18.01	18.08	37,088,536	-0.38(-2.05%)
Feb 01, 2011	18.28	18.60	18.21	18.46	36,778,704	+0.41(+2.27%)
Jan 31, 2011	17.87	18.08	17.82	18.05	40,995,128	+0.33(+1.84%)
Jan 28, 2011	18.27	18.32	17.54	17.72	66,407,500	-0.67(-3.66%)
Jan 27, 2011	18.75	18.80	18.35	18.39	33,938,688	-0.36(-1.91%)
Jan 26, 2011	18.63	18.84	18.51	18.75	45,337,628	+0.36(+1.94%)
Jan 25, 2011	18.46	18.55	18.17	18.39	37,915,460	-0.28(-1.50%)
Jan 24, 2011	18.49	18.82	18.46	18.67	33,995,776	+0.29(+1.58%)
Jan 21, 2011	18.75	18.78	18.35	18.38	34,281,280	-0.10(-0.53%)
Jan 20, 2011	18.63	18.67	18.18	18.48	62,007,720	-0.37(-1.95%)
Jan 19, 2011	19.20	19.22	18.69	18.85	36,378,616	-0.36(-1.89%)
Jan 18, 2011	19.20	19.30	18.90	19.21	36,373,104	+0.48(+2.57%)
Jan 14, 2011	18.59	18.77	18.50	18.73	32,471,908	+0.08(+0.44%)
Jan 13, 2011	19.05	19.20	18.64	18.65	47,023,300	-0.32(-1.69%)
Jan 12, 2011	18.58	18.97	18.51	18.97	55,678,416	+0.66(+3.62%)
Jan 11, 2011	18.35	18.36	18.17	18.31	39,878,904	+0.31(+1.70%)
Jan 10, 2011	18.10	18.15	17.87	18.00	34,491,412	-0.12(-0.69%)
Jan 07, 2011	18.25	18.32	17.89	18.12	41,357,140	-0.08(-0.43%)
Jan 06, 2011	18.58	18.62	18.19	18.20	40,861,496	-0.40(-2.17%)
Jan 05, 2011	18.38	18.67	18.35	18.61	35,781,144	+0.05(+0.25%)
Jan 04, 2011	18.36	18.57	18.18	18.56	47,371,276	+0.36(+1.96%)

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.