Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	18.62	18.73	18.55	18.55	851,126	-0.12(-0.64%)
Mar 30, 2010	18.67	18.76	18.57	18.67	667,170	+0.03(+0.16%)
Mar 29, 2010	18.56	18.64	18.54	18.64	571,471	+0.17(+0.95%)
Mar 26, 2010	18.53	18.62	18.38	18.46	942,165	-0.04(-0.21%)
Mar 25, 2010	18.78	18.80	18.49	18.50	1,592,611	-0.14(-0.73%)
Mar 24, 2010	18.73	18.75	18.61	18.64	2,658,840	-0.17(-0.91%)
Mar 23, 2010	18.68	18.81	18.60	18.81	1,133,598	+0.17(+0.89%)
Mar 22, 2010	18.29	18.66	18.24	18.64	723,257	+0.26(+1.41%)
Mar 19, 2010	18.68	18.68	18.35	18.38	784,523	-0.21(-1.13%)
Mar 18, 2010	18.66	18.71	18.56	18.59	1,154,919	-0.10(-0.51%)
Mar 17, 2010	18.61	18.75	18.61	18.69	768,207	+0.15(+0.79%)
Mar 16, 2010	18.45	18.55	18.37	18.54	410,212	+0.16(+0.87%)
Mar 15, 2010	18.27	18.40	18.26	18.38	560,417	-0.04(-0.23%)
Mar 12, 2010	18.45	18.45	18.28	18.42	1,912,457	+0.06(+0.31%)
Mar 11, 2010	18.20	18.38	18.14	18.37	778,872	+0.09(+0.48%)
Mar 10, 2010	18.14	18.28	18.13	18.28	2,247,821	+0.15(+0.83%)
Mar 09, 2010	18.07	18.24	18.06	18.13	682,414	-0.01(-0.04%)
Mar 08, 2010	18.11	18.16	18.09	18.13	814,504	+0.05(+0.25%)
Mar 05, 2010	17.94	18.09	17.91	18.09	1,358,661	+0.26(+1.43%)
Mar 04, 2010	17.82	17.88	17.74	17.83	1,171,679	+0.05(+0.28%)
Mar 03, 2010	17.80	17.91	17.75	17.78	8,052,381	+0.04(+0.25%)
Mar 02, 2010	17.65	17.78	17.62	17.74	6,435,338	+0.18(+1.03%)
Mar 01, 2010	17.31	17.56	17.28	17.56	508,346	+0.36(+2.10%)
Feb 26, 2010	17.18	17.24	17.07	17.20	707,252	+0.02(+0.13%)
Feb 25, 2010	16.91	17.19	16.84	17.18	428,758	+0.05(+0.27%)
Feb 24, 2010	17.00	17.16	17.00	17.13	577,333	+0.19(+1.12%)
Feb 23, 2010	17.12	17.15	16.92	16.94	604,795	-0.24(-1.39%)
Feb 22, 2010	17.25	17.28	17.13	17.18	846,293	-0.01(-0.08%)
Feb 19, 2010	17.10	17.22	17.06	17.19	809,270	+0.04(+0.22%)
Feb 18, 2010	17.03	17.15	17.01	17.15	807,278	+0.11(+0.65%)
Feb 17, 2010	16.98	17.04	16.92	17.04	1,081,682	+0.12(+0.74%)
Feb 16, 2010	16.83	16.92	16.74	16.92	401,534	+0.27(+1.64%)
Feb 12, 2010	16.36	16.64	16.64	16.64	684,145	+0.11(+0.67%)
Feb 11, 2010	16.24	16.54	16.15	16.53	379,265	+0.26(+1.60%)
Feb 10, 2010	16.25	16.37	16.11	16.27	553,961	-0.00(-0.01%)
Feb 09, 2010	16.25	16.38	16.12	16.28	456,637	+0.19(+1.21%)
Feb 08, 2010	16.19	16.30	16.04	16.08	668,828	-0.09(-0.55%)
Feb 05, 2010	16.14	16.20	15.81	16.17	1,227,684	+0.02(+0.11%)
Feb 04, 2010	16.62	16.62	16.15	16.15	629,565	-0.60(-3.57%)
Feb 03, 2010	16.77	16.84	16.67	16.75	1,447,554	-0.08(-0.47%)
Feb 02, 2010	16.61	16.86	16.54	16.83	1,150,665	+0.27(+1.64%)
Feb 01, 2010	16.33	16.56	16.33	16.56	467,522	+0.25(+1.51%)
Jan 29, 2010	16.61	16.76	16.30	16.31	757,386	-0.25(-1.53%)
Jan 28, 2010	16.81	16.82	16.42	16.57	817,760	-0.18(-1.07%)
Jan 27, 2010	16.69	16.80	16.55	16.75	1,197,090	+0.01(+0.05%)
Jan 26, 2010	16.73	16.88	16.64	16.74	1,127,260	-0.03(-0.20%)
Jan 25, 2010	16.88	16.90	16.69	16.77	519,625	+0.03(+0.21%)
Jan 22, 2010	17.07	17.10	16.71	16.73	564,053	-0.36(-2.13%)
Jan 21, 2010	17.38	17.47	17.08	17.10	600,793	-0.27(-1.57%)
Jan 20, 2010	17.36	17.39	17.22	17.37	829,890	-0.14(-0.77%)
Jan 19, 2010	17.31	17.51	17.31	17.51	544,381	+0.21(+1.22%)
Jan 15, 2010	17.50	17.30	17.30	17.30	1,349,058	-0.24(-1.37%)
Jan 14, 2010	17.48	17.59	17.44	17.54	438,059	+0.02(+0.13%)
Jan 13, 2010	17.33	17.52	17.23	17.51	337,525	+0.24(+1.39%)
Jan 12, 2010	17.40	17.42	17.20	17.27	1,413,672	-0.23(-1.32%)
Jan 11, 2010	17.64	17.66	17.45	17.50	382,233	-0.05(-0.27%)
Jan 08, 2010	17.41	17.55	17.37	17.55	408,738	+0.11(+0.61%)
Jan 07, 2010	17.38	17.46	17.28	17.45	543,698	+0.03(+0.20%)
Jan 06, 2010	17.31	17.43	17.28	17.41	636,676	+0.12(+0.67%)
Jan 05, 2010	17.23	17.31	17.14	17.30	887,818	+0.07(+0.39%)

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.