Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	16.01	16.06	15.96	16.01	728,152	-0.02(-0.10%)
Mar 30, 2011	16.07	16.08	15.98	16.03	660,387	+0.03(+0.20%)
Mar 29, 2011	15.87	15.99	15.80	15.99	596,329	+0.11(+0.67%)
Mar 28, 2011	16.00	16.05	15.88	15.89	630,178	-0.09(-0.54%)
Mar 25, 2011	16.02	16.07	15.96	15.98	1,078,409	+0.04(+0.24%)
Mar 24, 2011	15.81	15.96	15.73	15.94	703,632	+0.26(+1.66%)
Mar 23, 2011	15.55	15.72	15.47	15.68	417,035	+0.08(+0.51%)
Mar 22, 2011	15.64	15.66	15.56	15.60	618,693	-0.03(-0.18%)
Mar 21, 2011	15.67	15.68	15.60	15.63	1,005,075	+0.30(+1.97%)
Mar 18, 2011	15.49	15.52	15.30	15.33	845,661	+0.02(+0.13%)
Mar 17, 2011	15.39	15.47	15.29	15.31	1,508,185	+0.12(+0.76%)
Mar 16, 2011	15.47	15.55	15.08	15.19	1,699,395	-0.40(-2.55%)
Mar 15, 2011	15.51	15.67	15.49	15.59	3,245,038	-0.24(-1.49%)
Mar 14, 2011	15.79	15.93	15.73	15.82	1,517,593	-0.07(-0.45%)
Mar 11, 2011	15.71	15.95	15.71	15.89	1,223,974	+0.10(+0.62%)
Mar 10, 2011	15.95	15.95	15.77	15.80	983,370	-0.33(-2.03%)
Mar 09, 2011	16.20	16.21	16.06	16.12	849,606	-0.12(-0.74%)
Mar 08, 2011	16.14	16.33	16.05	16.24	525,871	+0.10(+0.63%)
Mar 07, 2011	16.44	16.46	16.02	16.14	788,580	-0.25(-1.55%)
Mar 04, 2011	16.52	16.52	16.30	16.40	582,781	-0.11(-0.64%)
Mar 03, 2011	16.38	16.53	16.38	16.50	658,229	+0.29(+1.78%)
Mar 02, 2011	16.13	16.35	16.13	16.21	618,148	+0.09(+0.54%)
Mar 01, 2011	16.50	16.51	16.11	16.13	2,610,647	-0.30(-1.84%)
Feb 28, 2011	16.48	16.52	16.33	16.43	767,593	+0.02(+0.15%)
Feb 25, 2011	16.27	16.42	16.27	16.41	609,155	+0.24(+1.47%)
Feb 24, 2011	16.10	16.23	15.98	16.17	1,237,252	+0.07(+0.42%)
Feb 23, 2011	16.24	16.27	15.97	16.10	1,176,268	-0.23(-1.40%)
Feb 22, 2011	16.55	16.62	16.30	16.33	1,627,614	-0.46(-2.75%)
Feb 18, 2011	16.83	16.84	16.73	16.79	1,250,269	-0.01(-0.04%)
Feb 17, 2011	16.71	16.83	16.67	16.80	1,497,001	+0.03(+0.16%)
Feb 16, 2011	16.71	16.80	16.68	16.77	748,078	+0.13(+0.77%)
Feb 15, 2011	16.71	16.71	16.60	16.65	1,077,626	-0.08(-0.50%)
Feb 14, 2011	16.69	16.77	16.69	16.73	565,503	+0.04(+0.25%)
Feb 11, 2011	16.61	16.70	16.57	16.69	758,364	+0.08(+0.46%)
Feb 10, 2011	16.55	16.66	16.49	16.61	765,660	-0.10(-0.58%)
Feb 09, 2011	16.72	16.77	16.66	16.71	875,116	-0.05(-0.27%)
Feb 08, 2011	16.67	16.75	16.64	16.75	2,382,577	+0.07(+0.43%)
Feb 07, 2011	16.62	16.76	16.61	16.68	865,271	+0.12(+0.70%)
Feb 04, 2011	16.46	16.58	16.42	16.57	686,691	+0.13(+0.78%)
Feb 03, 2011	16.41	16.47	16.28	16.44	1,055,729	+0.01(+0.06%)
Feb 02, 2011	16.37	16.47	16.35	16.43	478,950	+0.05(+0.28%)
Feb 01, 2011	16.20	16.43	16.19	16.38	766,920	+0.28(+1.76%)
Jan 31, 2011	16.01	16.10	15.92	16.10	591,719	+0.10(+0.65%)
Jan 28, 2011	16.41	16.41	15.94	16.00	992,923	-0.38(-2.33%)
Jan 27, 2011	16.31	16.44	16.29	16.38	755,059	+0.11(+0.69%)
Jan 26, 2011	16.21	16.32	16.16	16.27	769,822	+0.09(+0.57%)
Jan 25, 2011	16.07	16.18	16.04	16.17	926,351	+0.05(+0.30%)
Jan 24, 2011	15.91	16.13	15.88	16.13	469,181	+0.21(+1.31%)
Jan 21, 2011	16.11	16.12	15.90	15.92	506,501	-0.09(-0.56%)
Jan 20, 2011	16.06	16.07	15.87	16.01	1,081,230	-0.17(-1.06%)
Jan 19, 2011	16.35	16.35	16.12	16.18	1,008,896	-0.13(-0.80%)
Jan 18, 2011	16.16	16.33	16.14	16.31	1,318,226	+0.03(+0.21%)
Jan 14, 2011	16.13	16.27	16.10	16.27	1,037,623	+0.16(+0.99%)
Jan 13, 2011	16.11	16.15	16.06	16.11	768,662	-0.00(-0.01%)
Jan 12, 2011	16.06	16.12	16.01	16.12	922,979	+0.14(+0.89%)
Jan 11, 2011	16.02	16.03	15.92	15.97	784,119	+0.02(+0.14%)
Jan 10, 2011	15.86	15.98	15.81	15.95	400,472	+0.07(+0.41%)
Jan 07, 2011	15.94	15.97	15.74	15.89	1,044,009	-0.05(-0.32%)
Jan 06, 2011	15.83	15.95	15.80	15.94	767,256	+0.15(+0.93%)
Jan 05, 2011	15.66	15.81	15.65	15.79	1,708,974	+0.09(+0.57%)
Jan 04, 2011	15.75	15.75	15.59	15.70	2,139,504	+0.04(+0.23%)

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.