Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	19.12	19.17	18.91	18.91	554,725	-0.20(-1.04%)
Mar 30, 2010	18.90	19.23	18.90	19.10	697,372	+0.17(+0.87%)
Mar 29, 2010	18.75	18.94	18.70	18.94	605,802	+0.21(+1.10%)
Mar 26, 2010	18.76	18.85	18.64	18.73	338,225	-0.05(-0.25%)
Mar 25, 2010	19.23	19.23	18.77	18.78	368,777	-0.30(-1.56%)
Mar 24, 2010	19.14	19.25	19.06	19.08	449,276	-0.11(-0.55%)
Mar 23, 2010	19.15	19.22	19.04	19.18	363,526	+0.03(+0.14%)
Mar 22, 2010	19.09	19.22	19.00	19.16	340,745	+0.00(+0.00%)
Mar 19, 2010	19.18	19.32	18.99	19.16	642,556	-0.05(-0.24%)
Mar 18, 2010	19.18	19.35	19.16	19.20	204,877	-0.03(-0.17%)
Mar 17, 2010	19.13	19.30	19.13	19.24	318,239	+0.11(+0.55%)
Mar 16, 2010	19.06	19.17	19.00	19.13	255,751	+0.07(+0.38%)
Mar 15, 2010	18.95	19.06	18.93	19.06	284,010	+0.00(+0.00%)
Mar 12, 2010	19.10	19.17	18.91	19.06	563,904	+0.05(+0.28%)
Mar 11, 2010	18.94	19.04	18.84	19.00	338,259	+0.05(+0.28%)
Mar 10, 2010	18.86	18.95	18.69	18.95	587,021	+0.13(+0.67%)
Mar 09, 2010	18.87	18.95	18.71	18.83	576,919	-0.11(-0.56%)
Mar 08, 2010	18.89	19.00	18.79	18.93	338,411	+0.01(+0.04%)
Mar 05, 2010	18.81	18.98	18.72	18.93	494,252	+0.23(+1.24%)
Mar 04, 2010	18.77	18.84	18.63	18.69	485,685	-0.03(-0.18%)
Mar 03, 2010	18.55	18.73	18.54	18.73	569,021	+0.22(+1.18%)
Mar 02, 2010	18.54	18.57	18.40	18.51	425,646	+0.03(+0.14%)
Mar 01, 2010	18.24	18.57	18.18	18.48	670,668	+0.31(+1.71%)
Feb 26, 2010	18.17	18.23	17.91	18.17	737,100	+0.09(+0.48%)
Feb 25, 2010	17.97	18.17	17.89	18.09	493,471	-0.06(-0.33%)
Feb 24, 2010	18.26	18.38	18.00	18.14	604,217	-0.04(-0.22%)
Feb 23, 2010	18.35	18.35	18.09	18.18	667,622	-0.12(-0.67%)
Feb 22, 2010	18.24	18.43	18.19	18.31	570,979	+0.14(+0.79%)
Feb 19, 2010	17.91	18.19	17.84	18.16	621,198	+0.26(+1.46%)
Feb 18, 2010	17.87	18.05	17.78	17.90	701,798	-0.01(-0.07%)
Feb 17, 2010	17.83	17.91	17.77	17.91	584,489	+0.12(+0.66%)
Feb 16, 2010	17.72	17.82	17.67	17.80	674,076	+0.15(+0.85%)
Feb 12, 2010	17.53	17.65	17.65	17.65	574,627	+0.03(+0.15%)
Feb 11, 2010	17.36	17.63	17.21	17.62	366,189	+0.28(+1.62%)
Feb 10, 2010	17.46	17.52	17.26	17.34	499,471	-0.16(-0.90%)
Feb 09, 2010	17.59	17.59	17.30	17.50	1,176,747	+0.04(+0.22%)
Feb 08, 2010	17.82	17.82	17.46	17.46	684,482	-0.37(-2.05%)
Feb 05, 2010	17.93	18.01	17.51	17.82	586,464	-0.07(-0.37%)
Feb 04, 2010	17.99	18.10	17.86	17.89	752,043	-0.16(-0.91%)
Feb 03, 2010	17.80	18.12	17.77	18.05	802,940	-0.04(-0.22%)
Feb 02, 2010	18.05	18.18	17.91	18.09	1,105,961	+0.05(+0.25%)
Feb 01, 2010	18.18	18.20	17.93	18.05	1,017,665	-0.01(-0.07%)
Jan 29, 2010	18.31	18.46	18.05	18.06	694,115	-0.26(-1.43%)
Jan 28, 2010	18.40	18.45	18.23	18.32	402,831	-0.01(-0.07%)
Jan 27, 2010	18.44	18.48	18.15	18.33	370,588	-0.15(-0.81%)
Jan 26, 2010	18.60	18.67	18.37	18.48	346,595	-0.10(-0.56%)
Jan 25, 2010	18.54	18.71	18.36	18.59	506,504	+0.20(+1.07%)
Jan 22, 2010	18.61	18.76	18.37	18.39	529,556	-0.27(-1.47%)
Jan 21, 2010	18.93	19.05	18.45	18.67	687,749	-0.20(-1.04%)
Jan 20, 2010	18.90	18.96	18.69	18.86	364,604	-0.16(-0.86%)
Jan 19, 2010	18.80	19.05	18.77	19.03	370,374	+0.29(+1.54%)
Jan 15, 2010	18.82	18.74	18.74	18.74	529,660	-0.15(-0.80%)
Jan 14, 2010	18.77	18.97	18.77	18.89	462,216	+0.01(+0.07%)
Jan 13, 2010	18.78	18.89	18.59	18.88	410,795	+0.16(+0.87%)
Jan 12, 2010	18.67	18.79	18.61	18.71	481,751	-0.01(-0.03%)
Jan 11, 2010	18.57	18.73	18.54	18.72	380,821	+0.11(+0.60%)
Jan 08, 2010	18.73	18.86	18.32	18.61	802,657	-0.31(-1.66%)
Jan 07, 2010	19.04	19.15	18.84	18.92	438,127	-0.18(-0.96%)
Jan 06, 2010	19.11	19.18	19.01	19.10	416,940	+0.01(+0.03%)
Jan 05, 2010	19.34	19.37	19.01	19.10	806,968	-0.20(-1.05%)

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.