Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	19.02	19.34	18.79	18.79	260,764	-0.35(-1.82%)
Mar 30, 2010	19.27	19.27	18.79	19.14	432,848	-0.04(-0.22%)
Mar 29, 2010	19.17	19.31	19.09	19.18	199,977	+0.12(+0.61%)
Mar 26, 2010	19.14	19.36	18.98	19.07	358,638	-0.11(-0.56%)
Mar 25, 2010	19.34	19.56	19.14	19.17	434,021	-0.13(-0.69%)
Mar 24, 2010	19.54	19.65	19.26	19.31	204,624	-0.35(-1.77%)
Mar 23, 2010	19.46	19.67	19.31	19.66	314,353	+0.23(+1.20%)
Mar 22, 2010	18.89	19.42	18.89	19.42	375,324	+0.41(+2.14%)
Mar 19, 2010	18.96	19.22	18.83	19.02	593,058	+0.17(+0.88%)
Mar 18, 2010	18.88	19.01	18.77	18.85	167,497	+0.00(+0.00%)
Mar 17, 2010	18.92	18.97	18.78	18.85	273,202	-0.09(-0.48%)
Mar 16, 2010	18.42	18.94	18.34	18.94	303,699	+0.56(+3.07%)
Mar 15, 2010	18.32	18.44	18.20	18.38	278,773	+0.05(+0.27%)
Mar 12, 2010	18.44	18.44	18.12	18.33	284,994	+0.02(+0.14%)
Mar 11, 2010	18.21	18.43	18.14	18.30	220,489	-0.07(-0.36%)
Mar 10, 2010	18.16	18.45	18.16	18.37	645,467	+0.18(+1.00%)
Mar 09, 2010	17.80	18.29	17.80	18.19	773,939	+0.30(+1.67%)
Mar 08, 2010	17.89	18.20	17.85	17.89	479,482	+0.06(+0.33%)
Mar 05, 2010	17.35	17.86	17.21	17.83	487,388	+0.56(+3.22%)
Mar 04, 2010	17.27	17.32	17.03	17.27	139,231	+0.06(+0.34%)
Mar 03, 2010	16.98	17.40	16.95	17.22	299,016	+0.31(+1.80%)
Mar 02, 2010	16.77	16.93	16.66	16.91	251,398	+0.21(+1.28%)
Mar 01, 2010	16.61	16.88	16.44	16.70	456,713	+0.21(+1.30%)
Feb 26, 2010	16.81	16.81	16.46	16.48	232,754	-0.37(-2.20%)
Feb 25, 2010	16.59	16.87	16.59	16.85	404,502	+0.07(+0.44%)
Feb 24, 2010	16.83	16.89	16.67	16.78	409,693	+0.02(+0.10%)
Feb 23, 2010	17.07	17.07	16.71	16.76	489,969	-0.32(-1.88%)
Feb 22, 2010	17.03	17.19	16.84	17.08	526,906	+0.04(+0.24%)
Feb 19, 2010	16.89	17.06	16.66	17.04	656,837	+0.07(+0.39%)
Feb 18, 2010	17.19	17.19	16.46	16.98	950,216	-0.34(-1.95%)
Feb 17, 2010	17.50	17.72	17.18	17.31	735,539	-0.12(-0.66%)
Feb 16, 2010	17.03	17.51	16.96	17.43	668,213	+0.44(+2.57%)
Feb 12, 2010	16.39	16.99	16.99	16.99	635,241	+0.50(+3.05%)
Feb 11, 2010	16.04	16.65	16.04	16.49	550,989	+0.35(+2.15%)
Feb 10, 2010	16.10	16.35	15.94	16.14	616,640	+0.06(+0.36%)
Feb 09, 2010	15.67	16.84	15.67	16.09	1,360,529	+0.76(+4.95%)
Feb 08, 2010	15.23	15.47	15.19	15.33	284,890	+0.12(+0.81%)
Feb 05, 2010	15.29	15.29	14.99	15.20	451,438	-0.03(-0.22%)
Feb 04, 2010	15.56	15.56	15.22	15.24	418,404	-0.40(-2.53%)
Feb 03, 2010	15.44	15.67	15.26	15.63	333,613	+0.08(+0.53%)
Feb 02, 2010	15.56	15.75	15.47	15.55	346,023	-0.04(-0.26%)
Feb 01, 2010	15.19	15.62	15.15	15.59	374,703	+0.45(+2.94%)
Jan 29, 2010	15.60	15.79	15.11	15.14	511,434	-0.41(-2.65%)
Jan 28, 2010	15.66	15.75	15.30	15.56	267,020	-0.12(-0.74%)
Jan 27, 2010	15.52	15.67	15.44	15.67	240,989	+0.08(+0.53%)
Jan 26, 2010	15.71	15.92	15.59	15.59	311,716	-0.17(-1.10%)
Jan 25, 2010	15.98	16.01	15.66	15.76	359,363	-0.09(-0.57%)
Jan 22, 2010	16.09	16.24	15.76	15.85	453,264	-0.23(-1.44%)
Jan 21, 2010	16.15	16.34	16.04	16.09	543,936	+0.01(+0.05%)
Jan 20, 2010	16.17	16.27	15.94	16.08	286,211	-0.21(-1.27%)
Jan 19, 2010	15.52	16.46	15.52	16.28	982,707	+0.39(+2.44%)
Jan 15, 2010	15.79	15.90	15.90	15.90	905,219	+0.17(+1.05%)
Jan 14, 2010	15.53	15.77	15.43	15.73	378,640	+0.11(+0.69%)
Jan 13, 2010	15.29	15.70	15.22	15.62	415,479	+0.40(+2.60%)
Jan 12, 2010	15.12	15.32	15.07	15.23	502,614	-0.04(-0.27%)
Jan 11, 2010	15.43	15.50	15.00	15.27	483,832	-0.12(-0.75%)
Jan 08, 2010	15.43	15.52	15.33	15.38	475,788	-0.12(-0.75%)
Jan 07, 2010	15.54	15.73	15.26	15.50	402,084	-0.10(-0.63%)
Jan 06, 2010	15.30	15.90	15.30	15.60	1,015,766	-0.52(-3.22%)
Jan 05, 2010	15.91	16.18	15.87	16.12	915,123	+0.17(+1.03%)

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.