Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	19.95	20.03	19.72	19.75	1,021,026	-0.30(-1.50%)
Mar 30, 2010	20.41	20.41	20.02	20.05	1,174,318	-0.31(-1.52%)
Mar 29, 2010	20.45	20.51	20.29	20.36	619,657	+0.01(+0.05%)
Mar 26, 2010	20.44	20.57	20.25	20.35	933,230	-0.06(-0.28%)
Mar 25, 2010	20.70	20.88	20.39	20.41	796,053	-0.16(-0.80%)
Mar 24, 2010	20.61	20.69	20.51	20.57	792,208	-0.12(-0.59%)
Mar 23, 2010	20.30	20.72	20.20	20.69	586,488	+0.46(+2.29%)
Mar 22, 2010	19.88	20.33	19.82	20.23	597,924	+0.24(+1.20%)
Mar 19, 2010	20.33	20.37	19.89	19.99	747,846	-0.30(-1.50%)
Mar 18, 2010	19.99	20.48	19.99	20.29	1,403,321	-0.19(-0.92%)
Mar 17, 2010	20.41	20.58	20.32	20.48	363,936	+0.16(+0.81%)
Mar 16, 2010	20.14	20.37	20.07	20.32	585,797	+0.26(+1.31%)
Mar 15, 2010	19.94	20.06	19.92	20.05	543,516	+0.08(+0.40%)
Mar 12, 2010	19.72	19.98	19.65	19.97	700,573	+0.30(+1.53%)
Mar 11, 2010	19.45	19.67	19.33	19.67	757,345	+0.16(+0.84%)
Mar 10, 2010	19.19	19.56	19.14	19.51	865,207	+0.26(+1.34%)
Mar 09, 2010	18.84	19.28	18.82	19.25	1,415,501	+0.36(+1.91%)
Mar 08, 2010	18.76	18.94	18.74	18.89	478,366	+0.07(+0.40%)
Mar 05, 2010	18.61	18.86	18.56	18.82	748,872	+0.30(+1.62%)
Mar 04, 2010	18.52	18.70	18.37	18.52	419,721	+0.07(+0.38%)
Mar 03, 2010	18.36	18.50	18.21	18.45	818,812	+0.09(+0.51%)
Mar 02, 2010	18.29	18.41	18.19	18.35	526,382	+0.11(+0.62%)
Mar 01, 2010	17.93	18.41	17.91	18.24	775,081	+0.36(+1.99%)
Feb 26, 2010	17.89	17.98	17.73	17.88	568,304	-0.01(-0.08%)
Feb 25, 2010	17.54	17.92	17.33	17.90	739,404	+0.20(+1.14%)
Feb 24, 2010	18.12	18.23	17.50	17.70	1,283,751	-0.44(-2.40%)
Feb 23, 2010	17.84	18.40	17.67	18.13	876,623	-0.32(-1.75%)
Feb 22, 2010	18.42	18.53	18.32	18.45	450,408	+0.06(+0.33%)
Feb 19, 2010	18.30	18.54	18.29	18.39	370,430	+0.06(+0.33%)
Feb 18, 2010	18.06	18.42	17.92	18.33	550,591	+0.32(+1.80%)
Feb 17, 2010	17.85	18.01	17.81	18.01	769,415	+0.16(+0.89%)
Feb 16, 2010	17.87	17.98	17.68	17.85	611,245	+0.20(+1.12%)
Feb 12, 2010	17.51	17.65	17.65	17.65	1,612,385	-0.03(-0.16%)
Feb 11, 2010	17.35	17.79	17.27	17.68	1,241,086	+0.32(+1.86%)
Feb 10, 2010	17.40	17.54	17.21	17.36	864,080	-0.13(-0.72%)
Feb 09, 2010	17.64	17.75	17.41	17.48	544,934	+0.09(+0.54%)
Feb 08, 2010	17.38	17.47	17.13	17.39	694,077	+0.05(+0.27%)
Feb 05, 2010	17.28	17.39	16.95	17.34	1,161,952	+0.05(+0.30%)
Feb 04, 2010	17.67	17.70	17.21	17.29	685,010	-0.53(-3.00%)
Feb 03, 2010	17.96	18.06	17.70	17.83	761,169	-0.28(-1.55%)
Feb 02, 2010	17.98	18.32	17.94	18.11	564,823	+0.08(+0.44%)
Feb 01, 2010	18.05	18.29	17.95	18.03	792,296	+0.06(+0.34%)
Jan 29, 2010	17.63	18.32	17.63	17.97	1,980,357	+0.25(+1.40%)
Jan 28, 2010	18.19	18.25	17.70	17.72	607,085	-0.45(-2.50%)
Jan 27, 2010	18.15	18.24	17.85	18.17	741,672	+0.00(+0.00%)
Jan 26, 2010	18.28	18.45	18.13	18.17	914,740	-0.22(-1.20%)
Jan 25, 2010	18.75	18.75	18.35	18.39	600,793	-0.12(-0.66%)
Jan 22, 2010	18.70	18.79	18.45	18.52	1,250,275	-0.16(-0.85%)
Jan 21, 2010	18.89	19.11	18.56	18.67	1,175,712	-0.21(-1.12%)
Jan 20, 2010	18.94	19.02	18.60	18.89	843,853	-0.21(-1.08%)
Jan 19, 2010	19.08	19.13	18.77	19.09	844,274	-0.00(-0.02%)
Jan 15, 2010	19.55	19.10	19.10	19.10	1,292,814	-0.44(-2.23%)
Jan 14, 2010	19.71	19.90	19.49	19.53	737,988	-0.30(-1.54%)
Jan 13, 2010	19.75	19.85	19.47	19.84	669,441	+0.17(+0.88%)
Jan 12, 2010	19.72	19.84	19.53	19.66	389,890	-0.16(-0.83%)
Jan 11, 2010	20.17	20.31	19.72	19.83	817,933	-0.19(-0.96%)
Jan 08, 2010	19.65	20.13	19.65	20.02	399,304	+0.32(+1.62%)
Jan 07, 2010	19.69	19.80	19.49	19.70	876,643	+0.02(+0.10%)
Jan 06, 2010	19.55	19.94	19.48	19.68	1,254,725	+0.12(+0.62%)
Jan 05, 2010	19.47	19.62	19.39	19.56	626,611	+0.00(+0.02%)

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.