Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	19.82	19.85	19.70	19.73	4,742,719	-0.15(-0.74%)
Mar 30, 2010	19.74	19.98	19.66	19.88	6,221,233	+0.19(+0.99%)
Mar 29, 2010	19.41	19.68	19.35	19.68	5,977,376	+0.34(+1.75%)
Mar 26, 2010	19.34	19.37	19.20	19.35	6,047,555	+0.11(+0.55%)
Mar 25, 2010	19.41	19.43	19.23	19.24	5,381,500	-0.05(-0.28%)
Mar 24, 2010	19.50	19.54	19.27	19.29	7,599,385	-0.23(-1.16%)
Mar 23, 2010	19.19	19.54	19.17	19.52	7,859,314	+0.32(+1.66%)
Mar 22, 2010	19.03	19.25	18.97	19.20	3,880,793	+0.12(+0.63%)
Mar 19, 2010	18.94	19.30	18.94	19.08	6,678,225	-0.09(-0.48%)
Mar 18, 2010	19.27	19.34	19.12	19.17	4,731,265	-0.10(-0.52%)
Mar 17, 2010	19.05	19.39	18.99	19.27	6,231,253	+0.29(+1.50%)
Mar 16, 2010	19.03	19.15	18.94	18.99	5,216,710	-0.03(-0.17%)
Mar 15, 2010	18.96	19.03	18.95	19.02	4,310,665	+0.03(+0.14%)
Mar 12, 2010	18.99	19.11	18.92	18.99	5,617,268	-0.01(-0.04%)
Mar 11, 2010	18.77	19.00	18.77	19.00	7,009,725	+0.16(+0.84%)
Mar 10, 2010	19.06	19.10	18.80	18.84	6,990,816	-0.19(-1.01%)
Mar 09, 2010	19.14	19.29	19.01	19.03	5,390,089	-0.17(-0.86%)
Mar 08, 2010	19.29	19.33	19.14	19.20	4,074,084	-0.06(-0.31%)
Mar 05, 2010	19.29	19.33	19.17	19.26	6,268,385	+0.04(+0.21%)
Mar 04, 2010	19.07	19.25	19.11	19.22	6,129,074	+0.15(+0.80%)
Mar 03, 2010	19.27	19.36	18.98	19.07	5,708,268	-0.21(-1.10%)
Mar 02, 2010	19.23	19.29	19.17	19.28	5,130,278	+0.07(+0.35%)
Mar 01, 2010	19.18	19.28	19.08	19.21	4,317,530	+0.05(+0.24%)
Feb 26, 2010	19.39	19.39	19.11	19.17	5,406,738	-0.21(-1.06%)
Feb 25, 2010	19.09	19.37	18.81	19.37	6,472,912	+0.16(+0.83%)
Feb 24, 2010	19.19	19.25	19.05	19.21	3,737,860	+0.03(+0.17%)
Feb 23, 2010	19.23	19.33	18.95	19.18	5,579,096	-0.05(-0.28%)
Feb 22, 2010	19.39	19.39	19.09	19.23	5,029,132	-0.09(-0.48%)
Feb 19, 2010	18.84	19.36	18.80	19.33	6,877,601	+0.42(+2.21%)
Feb 18, 2010	18.80	18.91	18.76	18.91	2,559,773	+0.03(+0.14%)
Feb 17, 2010	18.86	19.05	18.65	18.88	5,276,199	+0.19(+1.03%)
Feb 16, 2010	18.40	18.69	18.28	18.69	4,902,563	+0.42(+2.32%)
Feb 12, 2010	18.17	18.26	18.26	18.26	5,283,873	-0.03(-0.18%)
Feb 11, 2010	18.19	18.32	18.01	18.30	3,269,965	+0.11(+0.62%)
Feb 10, 2010	18.09	18.29	17.97	18.19	3,925,280	+0.06(+0.33%)
Feb 09, 2010	18.08	18.28	18.04	18.13	6,010,094	+0.13(+0.74%)
Feb 08, 2010	18.05	18.15	17.91	17.99	5,482,760	-0.05(-0.29%)
Feb 05, 2010	18.04	18.17	17.90	18.05	7,816,824	-0.05(-0.29%)
Feb 04, 2010	18.30	18.36	18.10	18.10	7,125,270	-0.34(-1.83%)
Feb 03, 2010	18.62	18.62	18.38	18.44	6,053,179	-0.24(-1.28%)
Feb 02, 2010	18.82	18.84	18.54	18.68	5,817,429	-0.17(-0.90%)
Feb 01, 2010	19.32	19.62	18.65	18.84	7,339,303	+0.28(+1.52%)
Jan 29, 2010	18.32	18.73	18.18	18.56	7,935,506	+0.30(+1.63%)
Jan 28, 2010	18.32	18.40	18.11	18.26	4,091,153	-0.05(-0.25%)
Jan 27, 2010	18.25	18.33	18.15	18.31	4,586,805	+0.01(+0.04%)
Jan 26, 2010	18.30	18.42	18.26	18.30	4,155,118	-0.11(-0.58%)
Jan 25, 2010	18.40	18.54	18.27	18.41	5,614,174	+0.19(+1.06%)
Jan 22, 2010	18.44	18.54	18.20	18.22	5,973,092	-0.22(-1.19%)
Jan 21, 2010	18.90	19.09	18.40	18.44	8,555,826	-0.42(-2.22%)
Jan 20, 2010	18.71	18.89	18.62	18.86	4,871,986	+0.03(+0.14%)
Jan 19, 2010	18.66	18.90	18.62	18.83	3,577,978	+0.17(+0.92%)
Jan 15, 2010	18.72	18.66	18.66	18.66	4,466,481	-0.03(-0.18%)
Jan 14, 2010	18.60	18.72	18.46	18.69	3,052,731	+0.12(+0.64%)
Jan 13, 2010	18.37	18.59	18.37	18.57	4,338,036	+0.20(+1.08%)
Jan 12, 2010	18.42	18.48	18.29	18.37	5,048,834	-0.10(-0.54%)
Jan 11, 2010	18.62	18.62	18.41	18.47	4,267,990	-0.04(-0.22%)
Jan 08, 2010	18.62	18.62	18.42	18.51	3,043,876	-0.12(-0.64%)
Jan 07, 2010	18.58	18.64	18.40	18.63	4,686,499	+0.02(+0.11%)
Jan 06, 2010	18.50	18.67	18.41	18.61	4,272,040	+0.05(+0.29%)
Jan 05, 2010	18.58	18.66	18.45	18.56	5,713,139	-0.08(-0.43%)

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.