Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	21.07	21.30	20.96	20.99	1,131,852	-0.18(-0.85%)
Mar 30, 2010	21.30	21.35	21.08	21.17	1,527,127	-0.05(-0.25%)
Mar 29, 2010	21.25	21.32	21.08	21.22	1,704,473	+0.00(+0.00%)
Mar 26, 2010	21.44	21.45	21.14	21.22	1,940,801	-0.10(-0.49%)
Mar 25, 2010	21.30	21.55	21.19	21.32	1,791,332	+0.20(+0.95%)
Mar 24, 2010	20.81	21.21	20.74	21.12	1,332,804	+0.25(+1.20%)
Mar 23, 2010	20.88	20.97	20.64	20.87	1,229,938	+0.04(+0.21%)
Mar 22, 2010	20.49	20.99	20.47	20.83	1,197,742	+0.15(+0.71%)
Mar 19, 2010	20.62	20.72	20.38	20.68	1,715,349	+0.09(+0.41%)
Mar 18, 2010	20.34	20.69	20.33	20.60	1,498,472	+0.21(+1.05%)
Mar 17, 2010	20.01	20.45	19.98	20.38	1,269,665	+0.43(+2.17%)
Mar 16, 2010	19.66	20.03	19.60	19.95	1,168,460	+0.31(+1.58%)
Mar 15, 2010	19.57	19.71	19.57	19.64	1,222,496	-0.13(-0.65%)
Mar 12, 2010	19.57	19.85	19.49	19.77	1,323,151	+0.25(+1.28%)
Mar 11, 2010	19.41	19.53	19.21	19.52	2,365,009	-0.01(-0.06%)
Mar 10, 2010	19.57	19.68	19.38	19.53	2,430,019	-0.07(-0.37%)
Mar 09, 2010	19.53	20.01	19.50	19.60	2,242,632	-0.07(-0.34%)
Mar 08, 2010	19.36	19.75	19.35	19.67	1,703,135	+0.32(+1.64%)
Mar 05, 2010	19.14	19.41	19.06	19.35	2,240,741	+0.31(+1.63%)
Mar 04, 2010	19.08	19.11	18.96	19.04	1,281,963	-0.01(-0.06%)
Mar 03, 2010	19.02	19.14	18.93	19.05	1,713,613	+0.05(+0.29%)
Mar 02, 2010	19.08	19.08	18.85	19.00	1,268,767	+0.01(+0.03%)
Mar 01, 2010	19.02	19.08	18.84	18.99	1,394,953	+0.13(+0.68%)
Feb 26, 2010	18.96	19.07	18.78	18.86	2,004,892	-0.09(-0.45%)
Feb 25, 2010	18.71	19.00	18.32	18.95	1,191,680	+0.01(+0.06%)
Feb 24, 2010	18.83	18.94	18.69	18.94	831,872	+0.21(+1.14%)
Feb 23, 2010	18.61	18.83	18.56	18.72	1,975,811	+0.05(+0.29%)
Feb 22, 2010	18.53	18.78	18.47	18.67	1,583,055	+0.18(+0.96%)
Feb 19, 2010	18.62	18.69	18.46	18.49	1,503,695	-0.18(-0.95%)
Feb 18, 2010	18.38	18.72	18.27	18.67	1,937,005	+0.23(+1.26%)
Feb 17, 2010	18.40	18.53	18.33	18.44	2,065,126	+0.06(+0.33%)
Feb 16, 2010	18.19	18.42	18.11	18.38	2,550,043	+0.38(+2.10%)
Feb 12, 2010	17.52	18.00	18.00	18.00	1,446,664	+0.22(+1.23%)
Feb 11, 2010	17.61	17.85	17.48	17.78	2,841,603	+0.10(+0.55%)
Feb 10, 2010	17.51	17.98	17.24	17.68	1,472,869	+0.15(+0.83%)
Feb 09, 2010	17.99	18.00	17.44	17.53	1,836,513	-0.23(-1.30%)
Feb 08, 2010	18.14	18.33	17.70	17.77	1,548,170	-0.37(-2.02%)
Feb 05, 2010	17.85	18.16	17.56	18.13	1,590,340	+0.32(+1.81%)
Feb 04, 2010	18.44	18.49	17.80	17.81	2,414,377	-0.83(-4.45%)
Feb 03, 2010	18.80	18.80	18.41	18.64	1,533,189	-0.27(-1.45%)
Feb 02, 2010	18.92	19.10	18.61	18.91	2,481,375	+0.16(+0.85%)
Feb 01, 2010	18.68	18.83	18.60	18.75	1,584,134	+0.21(+1.15%)
Jan 29, 2010	18.75	18.92	18.47	18.54	2,165,255	-0.15(-0.82%)
Jan 28, 2010	19.07	19.07	18.68	18.69	1,600,464	-0.27(-1.45%)
Jan 27, 2010	18.85	19.01	18.50	18.97	1,672,120	+0.07(+0.39%)
Jan 26, 2010	19.08	19.23	18.88	18.89	1,235,102	-0.27(-1.40%)
Jan 25, 2010	19.60	19.60	18.72	19.16	1,626,180	-0.12(-0.63%)
Jan 22, 2010	19.41	19.67	19.16	19.28	2,528,097	-0.09(-0.47%)
Jan 21, 2010	20.05	20.17	19.36	19.38	2,160,218	-0.68(-3.40%)
Jan 20, 2010	19.94	20.10	19.82	20.06	1,793,037	-0.11(-0.54%)
Jan 19, 2010	19.77	20.19	19.71	20.17	2,361,552	+0.44(+2.23%)
Jan 15, 2010	19.67	19.73	19.73	19.73	1,733,111	+0.01(+0.06%)
Jan 14, 2010	19.30	19.75	19.27	19.72	1,538,560	+0.24(+1.22%)
Jan 13, 2010	19.26	19.55	19.21	19.48	2,116,818	+0.22(+1.14%)
Jan 12, 2010	19.60	19.80	19.17	19.26	1,548,828	-0.54(-2.74%)
Jan 11, 2010	19.89	20.00	19.78	19.80	1,562,857	-0.04(-0.18%)
Jan 08, 2010	19.69	19.94	19.62	19.84	1,867,871	+0.02(+0.12%)
Jan 07, 2010	19.42	19.96	19.34	19.82	1,915,146	+0.30(+1.53%)
Jan 06, 2010	19.41	19.57	19.37	19.52	1,661,139	+0.12(+0.63%)
Jan 05, 2010	19.14	19.44	18.97	19.39	2,484,557	+0.07(+0.38%)

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.