Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	19.07	19.09	18.98	18.99	6,995,956	-0.11(-0.57%)
Mar 30, 2010	19.11	19.17	19.05	19.10	5,085,474	+0.03(+0.18%)
Mar 29, 2010	19.04	19.11	18.99	19.07	9,839,450	+0.09(+0.47%)
Mar 26, 2010	19.01	19.03	18.91	18.98	4,837,144	+0.01(+0.07%)
Mar 25, 2010	19.06	19.07	18.94	18.96	5,652,271	-0.03(-0.14%)
Mar 24, 2010	19.12	19.12	18.94	18.99	4,890,529	-0.14(-0.71%)
Mar 23, 2010	18.97	19.16	18.96	19.13	7,834,465	+0.15(+0.79%)
Mar 22, 2010	18.81	19.01	18.80	18.98	4,468,809	+0.10(+0.50%)
Mar 19, 2010	18.99	19.01	18.80	18.88	6,448,848	+0.02(+0.13%)
Mar 18, 2010	18.84	18.87	18.79	18.86	6,816,450	+0.02(+0.11%)
Mar 17, 2010	18.80	18.87	18.75	18.84	5,865,760	+0.08(+0.43%)
Mar 16, 2010	18.65	18.77	18.65	18.76	7,950,381	+0.09(+0.47%)
Mar 15, 2010	18.62	18.68	18.62	18.67	6,088,072	+0.14(+0.76%)
Mar 12, 2010	18.54	18.57	18.50	18.53	20,872,442	+0.01(+0.07%)
Mar 11, 2010	18.45	18.53	18.36	18.51	9,030,068	+0.03(+0.18%)
Mar 10, 2010	18.53	18.53	18.43	18.48	6,782,416	-0.03(-0.15%)
Mar 09, 2010	18.49	18.59	18.48	18.51	6,826,464	-0.03(-0.15%)
Mar 08, 2010	18.60	18.62	18.51	18.53	3,990,797	-0.07(-0.36%)
Mar 05, 2010	18.58	18.62	18.48	18.60	7,598,424	+0.11(+0.62%)
Mar 04, 2010	18.49	18.56	18.45	18.49	8,126,841	+0.06(+0.33%)
Mar 03, 2010	18.45	18.49	18.39	18.43	11,227,058	-0.01(-0.04%)
Mar 02, 2010	18.39	18.46	18.35	18.43	21,730,932	+0.08(+0.44%)
Mar 01, 2010	18.29	18.37	18.22	18.35	6,466,673	+0.13(+0.70%)
Feb 26, 2010	18.34	18.34	18.18	18.22	8,610,938	-0.09(-0.48%)
Feb 25, 2010	18.14	18.34	18.08	18.31	9,556,303	+0.01(+0.08%)
Feb 24, 2010	18.19	18.31	18.15	18.30	6,151,682	+0.11(+0.62%)
Feb 23, 2010	18.22	18.31	18.09	18.18	12,553,718	-0.10(-0.55%)
Feb 22, 2010	18.34	18.35	18.23	18.29	6,547,070	+0.00(+0.00%)
Feb 19, 2010	18.24	18.34	18.16	18.29	6,590,848	+0.04(+0.22%)
Feb 18, 2010	18.13	18.29	18.09	18.25	11,181,802	+0.11(+0.59%)
Feb 17, 2010	18.06	18.16	18.02	18.14	11,114,002	+0.13(+0.71%)
Feb 16, 2010	17.87	18.02	17.83	18.01	10,550,897	+0.18(+1.02%)
Feb 12, 2010	17.71	17.83	17.83	17.83	13,193,185	-0.00(-0.00%)
Feb 11, 2010	17.68	17.86	17.57	17.83	8,720,521	+0.16(+0.90%)
Feb 10, 2010	17.72	17.73	17.56	17.67	9,439,547	-0.04(-0.21%)
Feb 09, 2010	17.66	17.80	17.56	17.71	11,059,008	+0.21(+1.19%)
Feb 08, 2010	17.56	17.64	17.48	17.50	7,639,528	-0.02(-0.12%)
Feb 05, 2010	17.53	17.56	17.33	17.52	20,063,120	-0.05(-0.27%)
Feb 04, 2010	17.87	17.88	17.53	17.56	16,058,373	-0.36(-2.03%)
Feb 03, 2010	18.01	18.01	17.89	17.93	9,739,672	-0.13(-0.71%)
Feb 02, 2010	17.83	18.08	17.79	18.06	11,024,525	+0.29(+1.65%)
Feb 01, 2010	17.77	17.83	17.70	17.76	13,372,793	+0.10(+0.55%)
Jan 29, 2010	17.81	17.91	17.67	17.67	13,245,137	-0.07(-0.38%)
Jan 28, 2010	17.81	17.94	17.73	17.73	21,033,428	-0.05(-0.27%)
Jan 27, 2010	17.72	17.80	17.64	17.78	18,625,826	+0.04(+0.23%)
Jan 26, 2010	17.67	17.81	17.64	17.74	12,038,211	-0.02(-0.11%)
Jan 25, 2010	17.85	17.86	17.67	17.76	9,014,764	+0.03(+0.19%)
Jan 22, 2010	17.70	17.86	17.67	17.73	13,470,403	-0.04(-0.23%)
Jan 21, 2010	18.01	18.10	17.73	17.77	13,414,599	-0.26(-1.42%)
Jan 20, 2010	18.12	18.12	17.89	18.02	12,859,483	-0.13(-0.74%)
Jan 19, 2010	18.10	18.18	18.02	18.16	16,276,233	+0.11(+0.60%)
Jan 15, 2010	18.16	18.05	18.05	18.05	17,751,490	-0.09(-0.48%)
Jan 14, 2010	18.16	18.20	18.12	18.14	7,799,656	-0.05(-0.30%)
Jan 13, 2010	18.07	18.23	18.06	18.19	11,756,442	+0.13(+0.71%)
Jan 12, 2010	17.89	18.06	17.89	18.06	10,118,459	+0.10(+0.56%)
Jan 11, 2010	17.91	17.99	17.79	17.96	9,106,733	+0.05(+0.26%)
Jan 08, 2010	17.93	17.93	17.81	17.91	8,064,423	-0.06(-0.34%)
Jan 07, 2010	18.03	18.03	17.87	17.98	10,310,075	+0.00(+0.00%)
Jan 06, 2010	17.97	18.00	17.89	17.98	13,744,324	-0.01(-0.08%)
Jan 05, 2010	18.00	18.02	17.89	17.99	17,509,032	+0.01(+0.04%)

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.